Zhejiang Yonghe Refrigerant Co., Ltd. (605020.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 19.41 | 19.59 | 18.93 | 19.13 | 19.13 | 3,080,640 |
| 26 Jun 2024 | 19.29 | 19.60 | 19.00 | 19.59 | 19.59 | 3,712,646 |
| 25 Jun 2024 | 19.09 | 20.10 | 19.09 | 19.49 | 19.49 | 4,781,973 |
| 24 Jun 2024 | 19.62 | 19.83 | 18.79 | 18.89 | 18.89 | 4,431,400 |
| 21 Jun 2024 | 19.80 | 20.22 | 19.80 | 19.84 | 19.84 | 2,292,310 |
| 20 Jun 2024 | 20.42 | 20.71 | 19.90 | 19.92 | 19.92 | 2,678,860 |
| 19 Jun 2024 | 21.19 | 21.23 | 20.38 | 20.42 | 20.42 | 4,069,057 |
| 18 Jun 2024 | 21.38 | 21.47 | 20.95 | 21.22 | 21.22 | 2,795,266 |
| 17 Jun 2024 | 21.30 | 21.48 | 20.91 | 21.38 | 21.38 | 2,261,069 |
| 14 Jun 2024 | 22.05 | 22.09 | 21.11 | 21.35 | 21.35 | 4,133,320 |
| 13 Jun 2024 | 22.20 | 22.38 | 22.02 | 22.03 | 22.03 | 2,168,940 |
| 12 Jun 2024 | 22.67 | 22.99 | 22.24 | 22.34 | 22.34 | 2,469,540 |
| 11 Jun 2024 | 22.49 | 22.84 | 22.16 | 22.84 | 22.84 | 1,669,615 |
| 07 Jun 2024 | 23.07 | 23.07 | 22.40 | 22.58 | 22.58 | 1,971,190 |
| 06 Jun 2024 | 23.21 | 23.35 | 22.61 | 22.83 | 22.83 | 2,298,720 |
| 05 Jun 2024 | 23.20 | 23.48 | 23.06 | 23.08 | 23.08 | 1,761,540 |
| 04 Jun 2024 | 23.21 | 23.66 | 23.02 | 23.54 | 23.54 | 2,520,527 |
| 03 Jun 2024 | 23.99 | 24.00 | 23.20 | 23.35 | 23.35 | 2,206,887 |
| 31 May 2024 | 23.45 | 24.10 | 23.45 | 23.95 | 23.95 | 2,787,251 |
| 30 May 2024 | 23.78 | 24.24 | 23.46 | 23.54 | 23.54 | 2,756,042 |
| 29 May 2024 | 23.24 | 23.90 | 23.03 | 23.77 | 23.77 | 3,377,812 |
| 28 May 2024 | 23.23 | 23.33 | 22.94 | 23.03 | 23.03 | 1,927,660 |
| 27 May 2024 | 23.61 | 23.70 | 22.79 | 23.26 | 23.26 | 3,644,077 |
| 24 May 2024 | 24.26 | 24.28 | 23.59 | 23.59 | 23.59 | 2,906,869 |
| 23 May 2024 | 24.80 | 24.80 | 24.06 | 24.14 | 24.14 | 4,008,441 |
| 22 May 2024 | 24.93 | 25.35 | 24.71 | 24.87 | 24.87 | 2,850,479 |
| 21 May 2024 | 25.41 | 25.46 | 24.87 | 25.15 | 25.15 | 3,290,169 |
| 20 May 2024 | 25.20 | 25.60 | 25.05 | 25.52 | 25.52 | 5,370,701 |
| 17 May 2024 | 24.77 | 25.38 | 24.60 | 25.18 | 25.18 | 3,812,693 |
| 16 May 2024 | 24.95 | 25.35 | 24.50 | 24.77 | 24.77 | 3,886,174 |
| 15 May 2024 | 25.32 | 25.53 | 24.97 | 25.00 | 25.00 | 4,164,200 |
| 14 May 2024 | 25.22 | 25.98 | 25.22 | 25.29 | 25.29 | 4,277,114 |
| 13 May 2024 | 25.41 | 25.68 | 25.11 | 25.23 | 25.23 | 3,793,674 |
| 10 May 2024 | 26.49 | 26.49 | 25.26 | 25.73 | 25.73 | 5,412,784 |
| 09 May 2024 | 26.17 | 26.69 | 25.99 | 26.32 | 26.32 | 5,577,948 |
| 08 May 2024 | 26.67 | 26.90 | 26.14 | 26.17 | 26.17 | 6,323,251 |
| 07 May 2024 | 27.13 | 27.38 | 26.35 | 26.70 | 26.70 | 11,692,393 |
| 06 May 2024 | 24.51 | 25.80 | 24.33 | 25.80 | 25.80 | 9,540,496 |
| 30 Apr 2024 | 24.87 | 24.95 | 24.25 | 24.30 | 24.30 | 5,994,290 |
| 29 Apr 2024 | 24.66 | 24.92 | 24.09 | 24.87 | 24.87 | 8,032,797 |
| 26 Apr 2024 | 24.00 | 25.18 | 23.80 | 24.97 | 24.97 | 8,266,685 |
| 25 Apr 2024 | 24.37 | 24.60 | 24.02 | 24.14 | 24.14 | 3,738,470 |
| 24 Apr 2024 | 24.30 | 24.40 | 23.91 | 24.23 | 24.23 | 2,264,843 |
| 23 Apr 2024 | 24.25 | 24.39 | 23.46 | 24.30 | 24.30 | 4,131,380 |
| 22 Apr 2024 | 24.73 | 24.99 | 24.04 | 24.20 | 24.20 | 3,845,920 |
| 19 Apr 2024 | 25.18 | 25.46 | 24.70 | 24.76 | 24.76 | 2,752,959 |
| 18 Apr 2024 | 25.10 | 25.45 | 24.61 | 25.26 | 25.26 | 4,364,430 |
| 17 Apr 2024 | 24.02 | 25.40 | 24.02 | 25.10 | 25.10 | 6,535,399 |
| 16 Apr 2024 | 24.77 | 24.81 | 23.41 | 23.78 | 23.78 | 7,775,176 |
| 15 Apr 2024 | 26.41 | 26.50 | 24.48 | 24.85 | 24.85 | 10,817,733 |
| 12 Apr 2024 | 27.32 | 27.52 | 26.38 | 26.41 | 26.41 | 5,678,278 |
| 11 Apr 2024 | 28.24 | 28.24 | 26.80 | 27.36 | 27.36 | 7,557,511 |
| 10 Apr 2024 | 29.82 | 30.05 | 28.15 | 28.24 | 28.24 | 6,026,849 |
| 09 Apr 2024 | 29.60 | 30.21 | 29.44 | 30.00 | 30.00 | 4,275,254 |
| 08 Apr 2024 | 29.87 | 30.77 | 29.71 | 29.78 | 29.78 | 5,674,615 |
| 03 Apr 2024 | 30.53 | 30.79 | 29.76 | 30.23 | 30.23 | 6,778,489 |
| 02 Apr 2024 | 29.37 | 30.95 | 29.35 | 30.54 | 30.54 | 9,524,026 |
| 01 Apr 2024 | 29.16 | 29.38 | 28.46 | 29.36 | 29.36 | 5,215,259 |
| 29 Mar 2024 | 28.95 | 30.18 | 28.86 | 29.38 | 29.38 | 4,879,025 |
| 28 Mar 2024 | 28.50 | 29.14 | 28.11 | 28.95 | 28.95 | 4,928,021 |
| 27 Mar 2024 | 29.40 | 29.55 | 28.33 | 28.60 | 28.60 | 7,882,885 |
| 26 Mar 2024 | 28.45 | 29.88 | 28.25 | 29.83 | 29.83 | 11,019,375 |
| 25 Mar 2024 | 28.19 | 29.15 | 28.01 | 28.35 | 28.35 | 6,515,874 |
| 22 Mar 2024 | 28.09 | 28.74 | 27.78 | 28.24 | 28.24 | 5,341,950 |
| 21 Mar 2024 | 28.77 | 28.79 | 28.08 | 28.10 | 28.10 | 4,852,889 |
| 20 Mar 2024 | 28.53 | 29.15 | 28.53 | 28.77 | 28.77 | 4,701,078 |
| 19 Mar 2024 | 29.90 | 30.13 | 28.28 | 28.70 | 28.70 | 10,559,155 |
| 18 Mar 2024 | 30.57 | 30.80 | 29.24 | 30.04 | 30.04 | 10,966,172 |
| 15 Mar 2024 | 29.23 | 31.51 | 29.01 | 31.20 | 31.20 | 11,998,221 |
| 14 Mar 2024 | 29.30 | 29.71 | 29.16 | 29.45 | 29.45 | 2,943,441 |
| 13 Mar 2024 | 29.48 | 29.63 | 29.13 | 29.38 | 29.38 | 2,692,694 |
| 12 Mar 2024 | 30.18 | 30.18 | 29.15 | 29.30 | 29.30 | 4,023,236 |
| 11 Mar 2024 | 30.29 | 30.52 | 29.55 | 30.01 | 30.01 | 3,414,246 |
| 08 Mar 2024 | 30.31 | 30.84 | 29.76 | 30.30 | 30.30 | 3,902,519 |
| 07 Mar 2024 | 30.77 | 31.69 | 30.58 | 30.68 | 30.68 | 3,936,763 |
| 06 Mar 2024 | 30.45 | 31.19 | 30.21 | 30.76 | 30.76 | 3,799,136 |
| 05 Mar 2024 | 30.14 | 30.91 | 29.88 | 30.45 | 30.45 | 3,499,908 |
| 04 Mar 2024 | 30.85 | 31.41 | 30.07 | 30.15 | 30.15 | 5,683,583 |
| 01 Mar 2024 | 31.55 | 31.60 | 30.76 | 31.19 | 31.19 | 3,762,600 |
| 29 Feb 2024 | 31.00 | 31.54 | 29.95 | 31.35 | 31.35 | 6,176,218 |
| 28 Feb 2024 | 32.00 | 32.82 | 31.05 | 31.08 | 31.08 | 4,993,649 |
| 27 Feb 2024 | 31.95 | 32.27 | 31.49 | 31.99 | 31.99 | 5,630,359 |
| 26 Feb 2024 | 32.11 | 33.68 | 32.01 | 32.22 | 32.22 | 6,282,070 |
| 23 Feb 2024 | 31.55 | 32.66 | 31.17 | 32.33 | 32.33 | 6,153,397 |
| 22 Feb 2024 | 30.88 | 31.47 | 30.66 | 31.47 | 31.47 | 4,659,522 |
| 21 Feb 2024 | 31.49 | 32.85 | 31.00 | 31.21 | 31.21 | 9,252,738 |
| 20 Feb 2024 | 28.39 | 31.49 | 28.11 | 31.49 | 31.49 | 9,351,443 |
| 19 Feb 2024 | 28.50 | 29.06 | 27.88 | 28.63 | 28.63 | 4,560,358 |
| 08 Feb 2024 | 28.60 | 29.97 | 27.88 | 27.96 | 27.96 | 6,382,259 |
| 07 Feb 2024 | 26.89 | 28.59 | 26.78 | 28.36 | 28.36 | 5,867,487 |
| 06 Feb 2024 | 25.59 | 27.19 | 25.25 | 26.90 | 26.90 | 3,789,048 |
| 05 Feb 2024 | 25.20 | 26.41 | 24.30 | 25.94 | 25.94 | 3,331,893 |
| 02 Feb 2024 | 25.60 | 26.41 | 24.92 | 26.02 | 26.02 | 3,340,697 |
| 01 Feb 2024 | 25.24 | 26.89 | 24.90 | 25.80 | 25.80 | 3,279,111 |
| 31 Jan 2024 | 25.37 | 26.00 | 24.59 | 25.20 | 25.20 | 2,318,158 |
| 30 Jan 2024 | 26.20 | 26.88 | 25.77 | 25.88 | 25.88 | 1,875,827 |
| 29 Jan 2024 | 27.28 | 27.28 | 25.90 | 26.43 | 26.43 | 1,914,529 |
| 26 Jan 2024 | 27.16 | 27.60 | 26.37 | 26.43 | 26.43 | 3,081,634 |
| 25 Jan 2024 | 25.97 | 27.27 | 25.75 | 27.16 | 27.16 | 3,749,609 |
| 24 Jan 2024 | 25.26 | 25.88 | 24.78 | 25.72 | 25.72 | 2,130,281 |
| *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.