Hangzhou Cogeneration Group Co., Ltd. Class A 605011
SSE · China · Distribution Services
CNY 19.21+1.75 (+10.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.21 | +10.02% | CNY 17.47 | CNY 19.21 | CNY 17.46 | 12.23M |
| 2026-09-29 | CNY 17.46 | +0.58% | CNY 17.21 | CNY 17.89 | CNY 17.12 | 7.34M |
| 2026-09-28 | CNY 17.36 | +0.35% | CNY 17.30 | CNY 17.58 | CNY 17.08 | 7.99M |
| 2026-09-24 | CNY 17.30 | -1.59% | CNY 17.50 | CNY 17.68 | CNY 17.27 |
| 5.45M |
| 2026-09-23 | CNY 17.58 | -4.04% | CNY 18.20 | CNY 18.46 | CNY 17.55 | 7.33M |
| 2026-09-22 | CNY 18.32 | -1.35% | CNY 18.55 | CNY 18.61 | CNY 18.30 | 8.06M |
| 2026-09-21 | CNY 18.57 | +1.92% | CNY 18.05 | CNY 19.00 | CNY 18.02 | 11.87M |
| 2026-09-18 | CNY 18.22 | +1.79% | CNY 17.80 | CNY 18.69 | CNY 17.79 | 12.46M |
| 2026-09-17 | CNY 17.90 | -1.97% | CNY 18.39 | CNY 18.39 | CNY 17.45 | 15.07M |
| 2026-09-16 | CNY 18.26 | -2.77% | CNY 18.68 | CNY 19.50 | CNY 18.21 | 21.07M |
| 2026-09-15 | CNY 18.78 | -7.49% | CNY 19.14 | CNY 19.98 | CNY 18.27 | 30.48M |
| 2026-09-14 | CNY 20.30 | +6.67% | CNY 19.80 | CNY 20.93 | CNY 19.44 | 39.54M |
| 2026-09-11 | CNY 19.03 | +10.00% | CNY 17.36 | CNY 19.03 | CNY 16.87 | 16.85M |
| 2026-09-10 | CNY 17.30 | -1.37% | CNY 17.50 | CNY 17.82 | CNY 17.23 | 9.01M |
| 2026-09-09 | CNY 17.54 | +2.93% | CNY 17.01 | CNY 18.20 | CNY 16.89 | 9.02M |
| 2026-09-08 | CNY 17.04 | +1.25% | CNY 16.83 | CNY 17.05 | CNY 16.51 | 2.88M |
| 2026-09-07 | CNY 16.83 | -1.87% | CNY 17.04 | CNY 17.29 | CNY 16.81 | 4.00M |
| 2026-09-04 | CNY 17.15 | +1.30% | CNY 17.00 | CNY 17.47 | CNY 16.93 | 5.02M |
| 2026-09-03 | CNY 16.93 | +0.59% | CNY 16.87 | CNY 17.09 | CNY 16.74 | 3.82M |
| 2026-09-02 | CNY 16.83 | +0.12% | CNY 16.88 | CNY 16.93 | CNY 16.55 | 3.44M |
| 2026-09-01 | CNY 16.81 | +0.90% | CNY 16.65 | CNY 16.91 | CNY 16.58 | 3.48M |
| 2026-08-31 | CNY 16.66 | -0.60% | CNY 16.78 | CNY 16.84 | CNY 16.50 | 2.48M |
| 2026-08-28 | CNY 16.76 | +0.12% | CNY 16.74 | CNY 16.77 | CNY 16.64 | 2.02M |
| 2026-08-27 | CNY 16.74 | +0.30% | CNY 16.62 | CNY 16.75 | CNY 16.52 | 2.17M |
| 2026-08-26 | CNY 16.69 | +0.30% | CNY 16.64 | CNY 16.81 | CNY 16.54 | 2.04M |
| 2026-08-25 | CNY 16.64 | +0.91% | CNY 16.59 | CNY 16.68 | CNY 16.38 | 2.27M |
| 2026-08-24 | CNY 16.49 | -1.43% | CNY 16.60 | CNY 16.73 | CNY 16.40 | 3.01M |
| 2026-08-21 | CNY 16.73 | -1.82% | CNY 17.04 | CNY 17.10 | CNY 16.68 | 2.94M |
| 2026-08-20 | CNY 17.04 | +0.59% | CNY 16.95 | CNY 17.30 | CNY 16.88 | 3.55M |
| 2026-08-19 | CNY 16.94 | -2.19% | CNY 17.35 | CNY 17.45 | CNY 16.91 | 4.33M |
| 2026-08-18 | CNY 17.32 | +1.29% | CNY 17.10 | CNY 17.34 | CNY 17.00 | 4.64M |
| 2026-08-17 | CNY 17.10 | +0.41% | CNY 17.03 | CNY 17.13 | CNY 16.81 | 4.49M |
| 2026-08-14 | CNY 17.03 | -3.46% | CNY 17.66 | CNY 17.66 | CNY 16.81 | 7.47M |
| 2026-08-13 | CNY 17.64 | +1.32% | CNY 17.40 | CNY 18.16 | CNY 17.23 | 9.06M |
| 2026-08-12 | CNY 17.41 | -1.08% | CNY 17.58 | CNY 17.66 | CNY 17.25 | 4.64M |
| 2026-08-11 | CNY 17.60 | -2.11% | CNY 17.87 | CNY 17.87 | CNY 17.56 | 5.37M |
| 2026-08-10 | CNY 17.98 | +2.51% | CNY 17.55 | CNY 17.98 | CNY 17.38 | 8.77M |
| 2026-08-07 | CNY 17.54 | -0.79% | CNY 17.69 | CNY 17.72 | CNY 17.22 | 5.41M |
| 2026-08-06 | CNY 17.68 | -0.95% | CNY 17.85 | CNY 17.85 | CNY 17.41 | 6.12M |
| 2026-08-05 | CNY 17.85 | -0.11% | CNY 17.83 | CNY 17.89 | CNY 17.60 | 5.87M |
| 2026-08-04 | CNY 17.87 | -0.67% | CNY 18.08 | CNY 18.27 | CNY 17.79 | 7.06M |
| 2026-08-03 | CNY 17.99 | +2.04% | CNY 17.61 | CNY 18.09 | CNY 17.60 | 6.93M |
| 2026-07-31 | CNY 17.63 | +1.79% | CNY 17.21 | CNY 17.74 | CNY 17.16 | 5.98M |
| 2026-07-30 | CNY 17.32 | -2.81% | CNY 17.65 | CNY 17.91 | CNY 17.22 | 7.86M |
| 2026-07-29 | CNY 17.82 | +2.00% | CNY 17.36 | CNY 17.88 | CNY 17.01 | 8.89M |
| 2026-07-28 | CNY 17.47 | +0.52% | CNY 17.40 | CNY 17.62 | CNY 17.14 | 7.36M |
| 2026-07-27 | CNY 17.38 | +3.08% | CNY 16.52 | CNY 17.48 | CNY 16.30 | 9.24M |
| 2026-07-24 | CNY 16.86 | -8.12% | CNY 17.87 | CNY 18.17 | CNY 16.80 | 14.32M |
| 2026-07-23 | CNY 18.35 | -3.22% | CNY 18.20 | CNY 18.86 | CNY 17.87 | 16.84M |
| 2026-07-22 | CNY 18.96 | +4.23% | CNY 17.56 | CNY 19.09 | CNY 17.56 | 21.11M |
| 2026-07-21 | CNY 18.19 | -9.23% | CNY 19.17 | CNY 19.17 | CNY 18.04 | 20.92M |
| 2026-07-20 | CNY 20.04 | +8.44% | CNY 18.48 | CNY 20.33 | CNY 18.07 | 26.04M |
| 2026-07-17 | CNY 18.48 | +10.00% | CNY 16.80 | CNY 18.48 | CNY 16.68 | 14.60M |
| 2026-07-16 | CNY 16.80 | -1.18% | CNY 17.01 | CNY 17.25 | CNY 16.71 | 5.36M |
| 2026-07-15 | CNY 17.00 | +3.09% | CNY 16.45 | CNY 17.07 | CNY 16.34 | 5.61M |
| 2026-07-14 | CNY 16.49 | +1.17% | CNY 16.26 | CNY 16.60 | CNY 16.11 | 4.18M |
| 2026-07-13 | CNY 16.30 | -0.18% | CNY 16.31 | CNY 16.56 | CNY 16.10 | 4.17M |
| 2026-07-10 | CNY 16.33 | +2.83% | CNY 15.86 | CNY 16.76 | CNY 15.73 | 5.69M |
| 2026-07-09 | CNY 15.88 | +0.70% | CNY 15.83 | CNY 16.15 | CNY 15.48 | 3.65M |
| 2026-07-08 | CNY 15.77 | -1.81% | CNY 16.00 | CNY 16.20 | CNY 15.70 | 4.01M |
| 2026-07-07 | CNY 16.06 | -3.54% | CNY 16.89 | CNY 16.99 | CNY 16.00 | 4.48M |
| 2026-07-06 | CNY 16.65 | -4.26% | CNY 17.31 | CNY 17.36 | CNY 16.54 | 5.83M |
| 2026-07-03 | CNY 17.39 | +5.39% | CNY 16.62 | CNY 17.41 | CNY 16.31 | 7.92M |
| 2026-07-02 | CNY 16.50 | +2.68% | CNY 16.07 | CNY 17.10 | CNY 16.06 | 7.26M |
| 2026-07-01 | CNY 16.07 | +3.95% | CNY 15.59 | CNY 16.20 | CNY 15.47 | 5.05M |
| 2026-06-30 | CNY 15.46 | -0.64% | CNY 15.58 | CNY 15.64 | CNY 15.22 | 3.05M |
| 2026-06-29 | CNY 15.56 | +0.52% | CNY 15.28 | CNY 15.69 | CNY 15.11 | 5.27M |
| 2026-06-26 | CNY 15.48 | -3.19% | CNY 15.90 | CNY 16.29 | CNY 15.45 | 6.15M |
| 2026-06-25 | CNY 15.99 | -4.54% | CNY 16.76 | CNY 16.84 | CNY 15.94 | 6.73M |
| 2026-06-24 | CNY 16.75 | -6.06% | CNY 17.84 | CNY 17.94 | CNY 16.71 | 8.46M |
| 2026-06-23 | CNY 17.83 | +5.75% | CNY 16.74 | CNY 18.47 | CNY 16.74 | 10.39M |
| 2026-06-22 | CNY 16.86 | -1.23% | CNY 16.99 | CNY 17.00 | CNY 16.47 | 5.45M |
| 2026-06-18 | CNY 17.07 | -4.85% | CNY 17.81 | CNY 17.85 | CNY 17.03 | 6.66M |
| 2026-06-17 | CNY 17.94 | -1.59% | CNY 18.23 | CNY 18.35 | CNY 17.86 | 4.98M |
| 2026-06-16 | CNY 18.23 | +1.39% | CNY 17.98 | CNY 18.83 | CNY 17.76 | 7.01M |
| 2026-06-15 | CNY 17.98 | +1.99% | CNY 17.77 | CNY 18.04 | CNY 17.58 | 5.33M |
| 2026-06-12 | CNY 17.63 | -0.84% | CNY 17.81 | CNY 17.93 | CNY 17.37 | 5.51M |
| 2026-06-11 | CNY 17.78 | -2.74% | CNY 18.11 | CNY 18.22 | CNY 17.75 | 5.24M |
| 2026-06-10 | CNY 18.28 | -6.02% | CNY 19.30 | CNY 19.31 | CNY 18.18 | 7.99M |
| 2026-06-09 | CNY 19.45 | -1.77% | CNY 19.86 | CNY 19.99 | CNY 19.13 | 6.12M |
| 2026-06-08 | CNY 19.80 | -4.62% | CNY 20.40 | CNY 20.79 | CNY 19.50 | 6.62M |
| 2026-06-05 | CNY 20.76 | -4.77% | CNY 21.60 | CNY 22.04 | CNY 20.61 | 8.66M |
| 2026-06-04 | CNY 21.80 | -1.58% | CNY 21.80 | CNY 22.47 | CNY 21.66 | 7.31M |
| 2026-06-03 | CNY 22.15 | -2.34% | CNY 22.51 | CNY 22.58 | CNY 21.82 | 11.51M |
| 2026-06-02 | CNY 22.68 | -1.65% | CNY 22.61 | CNY 23.18 | CNY 22.22 | 11.74M |
| 2026-06-01 | CNY 23.06 | +3.04% | CNY 22.42 | CNY 23.08 | CNY 21.38 | 13.68M |
| 2026-05-29 | CNY 22.38 | -0.04% | CNY 22.49 | CNY 22.80 | CNY 22.16 | 9.99M |
| 2026-05-28 | CNY 22.39 | +1.17% | CNY 21.79 | CNY 23.20 | CNY 21.73 | 11.07M |
| 2026-05-27 | CNY 22.13 | +0.68% | CNY 21.89 | CNY 22.58 | CNY 21.78 | 8.14M |
| 2026-05-26 | CNY 21.98 | -0.41% | CNY 21.97 | CNY 22.05 | CNY 21.47 | 4.92M |