Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,936.06 +1,355.91 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Hangzhou Cogeneration Group Co., Ltd. (605011.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.85 | 28.85 | 27.85 | 28.44 | 28.44 | 9,949,679 |
| 16 May 2024 | 27.83 | 28.26 | 27.56 | 27.84 | 27.84 | 8,078,807 |
| 15 May 2024 | 29.13 | 29.13 | 27.60 | 27.84 | 27.84 | 14,128,382 |
| 14 May 2024 | 30.34 | 31.33 | 29.51 | 29.71 | 29.71 | 15,006,096 |
| 13 May 2024 | 29.30 | 32.69 | 28.85 | 31.39 | 31.39 | 18,386,992 |
| 10 May 2024 | 27.86 | 30.68 | 27.79 | 29.80 | 29.80 | 18,577,892 |
| 09 May 2024 | 27.86 | 28.30 | 27.45 | 28.02 | 28.02 | 9,637,700 |
| 08 May 2024 | 27.37 | 29.30 | 27.21 | 28.12 | 28.12 | 14,947,296 |
| 07 May 2024 | 27.34 | 27.85 | 26.85 | 27.48 | 27.48 | 10,188,200 |
| 06 May 2024 | 26.06 | 27.70 | 26.06 | 27.30 | 27.30 | 10,925,487 |
| 30 Apr 2024 | 26.03 | 26.19 | 25.65 | 26.02 | 26.02 | 7,053,987 |
| 29 Apr 2024 | 25.39 | 26.22 | 25.29 | 26.11 | 26.11 | 8,597,000 |
| 26 Apr 2024 | 24.88 | 25.20 | 24.50 | 25.03 | 25.03 | 6,679,871 |
| 25 Apr 2024 | 24.70 | 25.24 | 24.51 | 25.01 | 25.01 | 4,888,600 |
| 24 Apr 2024 | 24.70 | 25.05 | 24.55 | 24.90 | 24.90 | 4,537,900 |
| 23 Apr 2024 | 25.07 | 25.38 | 24.74 | 24.81 | 24.81 | 5,428,600 |
| 22 Apr 2024 | 24.61 | 25.48 | 24.08 | 25.29 | 25.29 | 7,996,300 |
| 19 Apr 2024 | 24.76 | 25.29 | 24.39 | 24.60 | 24.60 | 5,923,535 |
| 18 Apr 2024 | 25.66 | 26.06 | 24.85 | 24.86 | 24.86 | 8,707,700 |
| 17 Apr 2024 | 23.85 | 25.80 | 23.85 | 25.45 | 25.45 | 9,599,800 |
| 16 Apr 2024 | 26.41 | 26.49 | 24.08 | 24.08 | 24.08 | 10,972,571 |
| 15 Apr 2024 | 27.45 | 28.95 | 26.69 | 26.76 | 26.76 | 10,815,371 |
| 12 Apr 2024 | 28.08 | 29.28 | 27.38 | 28.60 | 28.60 | 21,053,071 |
| 11 Apr 2024 | 26.13 | 29.00 | 24.51 | 28.61 | 28.61 | 20,265,382 |
| 10 Apr 2024 | 25.86 | 27.94 | 25.12 | 26.98 | 26.98 | 17,335,739 |
| 09 Apr 2024 | 26.50 | 28.01 | 25.36 | 25.99 | 25.99 | 19,401,853 |
| 08 Apr 2024 | 23.88 | 26.41 | 23.77 | 26.41 | 26.41 | 15,128,170 |
| 03 Apr 2024 | 23.85 | 24.39 | 23.22 | 24.01 | 24.01 | 6,335,428 |
| 02 Apr 2024 | 23.26 | 24.76 | 23.20 | 24.12 | 24.12 | 10,516,278 |
| 01 Apr 2024 | 22.62 | 23.19 | 22.50 | 23.17 | 23.17 | 4,210,771 |
| 29 Mar 2024 | 22.38 | 23.10 | 22.36 | 22.64 | 22.64 | 2,030,179 |
| 28 Mar 2024 | 22.11 | 22.74 | 22.02 | 22.50 | 22.50 | 3,679,100 |
| 27 Mar 2024 | 22.50 | 23.22 | 22.20 | 22.49 | 22.49 | 4,062,971 |
| 26 Mar 2024 | 22.63 | 23.00 | 22.05 | 22.78 | 22.78 | 4,392,300 |
| 25 Mar 2024 | 23.36 | 23.37 | 22.60 | 22.62 | 22.62 | 5,510,781 |
| 22 Mar 2024 | 22.78 | 24.28 | 22.78 | 23.85 | 23.85 | 8,874,247 |
| 21 Mar 2024 | 23.54 | 23.66 | 23.00 | 23.16 | 23.16 | 6,870,447 |
| 20 Mar 2024 | 23.81 | 24.07 | 23.75 | 23.96 | 23.96 | 3,333,500 |
| 19 Mar 2024 | 24.08 | 24.48 | 24.00 | 24.01 | 24.01 | 4,882,996 |
| 18 Mar 2024 | 24.06 | 24.20 | 23.63 | 24.19 | 24.19 | 5,083,325 |
| 15 Mar 2024 | 24.25 | 24.67 | 24.01 | 24.13 | 24.13 | 4,985,096 |
| 14 Mar 2024 | 23.60 | 24.38 | 23.43 | 24.36 | 24.36 | 7,163,619 |
| 13 Mar 2024 | 23.93 | 24.08 | 23.45 | 23.71 | 23.71 | 5,275,900 |
| 12 Mar 2024 | 24.24 | 24.24 | 23.62 | 23.93 | 23.93 | 6,070,000 |
| 11 Mar 2024 | 23.70 | 24.84 | 23.60 | 24.31 | 24.31 | 7,140,596 |
| 08 Mar 2024 | 24.40 | 24.40 | 23.40 | 23.70 | 23.70 | 6,591,928 |
| 07 Mar 2024 | 25.10 | 26.34 | 23.40 | 24.48 | 24.48 | 13,432,799 |
| 06 Mar 2024 | 23.50 | 25.05 | 23.42 | 24.97 | 24.97 | 11,126,628 |
| 05 Mar 2024 | 22.62 | 24.28 | 22.36 | 23.82 | 23.82 | 9,169,700 |
| 04 Mar 2024 | 22.36 | 22.80 | 21.88 | 22.76 | 22.76 | 4,628,396 |
| 01 Mar 2024 | 22.41 | 22.60 | 22.13 | 22.36 | 22.36 | 3,757,704 |
| 29 Feb 2024 | 22.15 | 22.62 | 21.95 | 22.49 | 22.49 | 5,027,500 |
| 28 Feb 2024 | 22.87 | 23.70 | 22.01 | 22.15 | 22.15 | 7,202,400 |
| 27 Feb 2024 | 22.16 | 22.88 | 21.96 | 22.87 | 22.87 | 4,549,045 |
| 26 Feb 2024 | 22.75 | 22.87 | 22.20 | 22.40 | 22.40 | 5,603,200 |
| 23 Feb 2024 | 21.95 | 22.92 | 21.87 | 22.76 | 22.76 | 6,182,243 |
| 22 Feb 2024 | 21.51 | 22.19 | 21.40 | 22.06 | 22.06 | 5,552,926 |
| 21 Feb 2024 | 21.18 | 22.11 | 20.88 | 21.56 | 21.56 | 6,367,800 |
| 20 Feb 2024 | 21.09 | 21.45 | 20.49 | 21.31 | 21.31 | 6,541,326 |
| 19 Feb 2024 | 19.66 | 21.10 | 19.66 | 21.10 | 21.10 | 7,945,456 |
| 08 Feb 2024 | 19.20 | 19.98 | 17.89 | 19.66 | 19.66 | 7,460,971 |
| 07 Feb 2024 | 20.20 | 20.83 | 19.01 | 19.09 | 19.09 | 8,037,502 |
| 06 Feb 2024 | 18.12 | 20.60 | 17.82 | 20.19 | 20.19 | 7,562,700 |
| 05 Feb 2024 | 21.50 | 21.50 | 19.72 | 19.72 | 19.72 | 7,162,008 |
| 02 Feb 2024 | 22.85 | 23.94 | 21.21 | 21.91 | 21.91 | 11,199,455 |
| 01 Feb 2024 | 23.32 | 24.20 | 22.00 | 23.30 | 23.30 | 11,635,225 |
| 31 Jan 2024 | 26.05 | 27.50 | 24.30 | 24.33 | 24.33 | 14,894,200 |
| 30 Jan 2024 | 26.50 | 28.02 | 25.38 | 27.00 | 27.00 | 20,208,371 |
| 29 Jan 2024 | 23.54 | 25.89 | 23.51 | 25.89 | 25.89 | 10,382,700 |
| 26 Jan 2024 | 23.50 | 24.32 | 23.03 | 23.54 | 23.54 | 6,410,896 |
| 25 Jan 2024 | 22.76 | 23.76 | 22.56 | 23.53 | 23.53 | 6,912,696 |
| 24 Jan 2024 | 23.38 | 23.78 | 21.70 | 22.76 | 22.76 | 6,013,400 |
| 23 Jan 2024 | 23.70 | 23.74 | 22.22 | 23.33 | 23.33 | 6,052,400 |
| 22 Jan 2024 | 24.59 | 25.77 | 24.00 | 24.22 | 24.22 | 7,113,000 |
| 19 Jan 2024 | 23.93 | 26.00 | 23.41 | 24.90 | 24.90 | 8,584,025 |
| 18 Jan 2024 | 24.61 | 24.95 | 23.29 | 23.90 | 23.90 | 7,034,900 |
| 17 Jan 2024 | 24.94 | 25.78 | 24.10 | 25.34 | 25.34 | 7,955,200 |
| 16 Jan 2024 | 26.09 | 26.16 | 24.45 | 24.97 | 24.97 | 9,044,900 |
| 15 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 12 Jan 2024 | 26.00 | 27.99 | 25.97 | 27.55 | 27.55 | 14,912,396 |
| 11 Jan 2024 | 25.42 | 26.66 | 25.20 | 26.38 | 26.38 | 9,041,400 |
| 10 Jan 2024 | 25.86 | 26.00 | 25.08 | 25.50 | 25.50 | 4,684,800 |
| 09 Jan 2024 | 26.66 | 26.80 | 25.79 | 26.07 | 26.07 | 5,629,000 |
| 08 Jan 2024 | 26.92 | 27.15 | 26.36 | 26.41 | 26.41 | 6,279,900 |
| 05 Jan 2024 | 28.02 | 28.21 | 26.65 | 27.00 | 27.00 | 10,628,100 |
| 04 Jan 2024 | 29.79 | 30.20 | 27.83 | 28.02 | 28.02 | 18,015,400 |
| 03 Jan 2024 | 25.99 | 28.92 | 25.28 | 28.92 | 28.92 | 16,816,500 |
| 02 Jan 2024 | 25.05 | 26.93 | 25.00 | 26.29 | 26.29 | 11,971,190 |
| 29 Dec 2023 | 25.05 | 25.55 | 24.87 | 25.05 | 25.05 | 6,727,300 |
| 28 Dec 2023 | 24.48 | 25.20 | 23.86 | 24.95 | 24.95 | 8,771,700 |
| 27 Dec 2023 | 26.28 | 26.28 | 23.93 | 24.55 | 24.55 | 11,713,000 |
| 26 Dec 2023 | 27.74 | 27.74 | 26.12 | 26.56 | 26.56 | 8,516,300 |
| 25 Dec 2023 | 28.29 | 28.33 | 26.90 | 27.61 | 27.61 | 9,065,500 |
| 22 Dec 2023 | 29.67 | 29.87 | 27.69 | 28.38 | 28.38 | 15,340,353 |
| 21 Dec 2023 | 29.60 | 31.50 | 29.01 | 29.67 | 29.67 | 21,682,753 |
| 20 Dec 2023 | 27.00 | 29.59 | 26.73 | 29.59 | 29.59 | 15,484,713 |
| 19 Dec 2023 | 29.79 | 30.10 | 26.90 | 26.90 | 26.90 | 16,800,153 |
| 18 Dec 2023 | 30.33 | 32.86 | 28.91 | 29.89 | 29.89 | 23,643,996 |
| 15 Dec 2023 | 28.83 | 30.35 | 28.28 | 30.35 | 30.35 | 15,193,925 |
| 14 Dec 2023 | 25.13 | 27.59 | 24.60 | 27.59 | 27.59 | 17,372,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.