Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 6.53
-0.04 (-0.61%)
Sep 30, 2025, 3:00 PM CST
SHA:600116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.56 | 6.57 | 6.52 | 6.53 | 6.53 | -0.61% | 6,430,500 |
| Sep 29, 2025 | 6.53 | 6.58 | 6.51 | 6.57 | 6.57 | 0.61% | 7,260,400 |
| Sep 26, 2025 | 6.54 | 6.56 | 6.52 | 6.53 | 6.53 | -0.15% | 5,094,545 |
| Sep 25, 2025 | 6.62 | 6.62 | 6.53 | 6.54 | 6.54 | -1.06% | 10,705,400 |
| Sep 24, 2025 | 6.59 | 6.64 | 6.57 | 6.61 | 6.61 | 0.15% | 8,030,150 |
| Sep 23, 2025 | 6.66 | 6.66 | 6.57 | 6.60 | 6.60 | -0.90% | 9,002,243 |
| Sep 22, 2025 | 6.68 | 6.69 | 6.64 | 6.66 | 6.66 | -0.30% | 6,414,200 |
| Sep 19, 2025 | 6.67 | 6.69 | 6.66 | 6.68 | 6.68 | 0.15% | 5,584,920 |
| Sep 18, 2025 | 6.71 | 6.72 | 6.66 | 6.67 | 6.67 | -0.60% | 10,223,258 |
| Sep 17, 2025 | 6.69 | 6.72 | 6.68 | 6.71 | 6.71 | 0.15% | 7,463,379 |
| Sep 16, 2025 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | 0.30% | 7,535,976 |
| Sep 15, 2025 | 6.70 | 6.71 | 6.67 | 6.68 | 6.68 | -0.30% | 7,456,541 |
| Sep 12, 2025 | 6.71 | 6.72 | 6.69 | 6.70 | 6.70 | -0.15% | 6,624,212 |
| Sep 11, 2025 | 6.69 | 6.71 | 6.66 | 6.71 | 6.71 | 0.45% | 6,983,646 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.67 | 6.68 | 6.68 | -0.15% | 6,557,020 |
| Sep 9, 2025 | 6.71 | 6.72 | 6.68 | 6.69 | 6.69 | -0.30% | 6,760,781 |
| Sep 8, 2025 | 6.72 | 6.73 | 6.70 | 6.71 | 6.71 | -0.15% | 8,212,051 |
| Sep 5, 2025 | 6.70 | 6.72 | 6.67 | 6.72 | 6.72 | 0.30% | 6,391,300 |
| Sep 4, 2025 | 6.68 | 6.70 | 6.67 | 6.70 | 6.70 | 0.30% | 6,468,354 |
| Sep 3, 2025 | 6.74 | 6.75 | 6.68 | 6.68 | 6.68 | -0.89% | 8,010,700 |
| Sep 2, 2025 | 6.71 | 6.75 | 6.70 | 6.74 | 6.74 | 0.30% | 9,734,989 |
| Sep 1, 2025 | 6.72 | 6.74 | 6.70 | 6.72 | 6.72 | -0.15% | 7,837,002 |
| Aug 29, 2025 | 6.74 | 6.77 | 6.72 | 6.73 | 6.73 | -0.15% | 7,757,499 |
| Aug 28, 2025 | 6.75 | 6.77 | 6.68 | 6.74 | 6.74 | -0.30% | 15,597,100 |
| Aug 27, 2025 | 6.82 | 6.83 | 6.76 | 6.76 | 6.76 | -0.88% | 14,298,883 |
| Aug 26, 2025 | 6.82 | 6.83 | 6.80 | 6.82 | 6.82 | - | 10,735,500 |
| Aug 25, 2025 | 6.81 | 6.83 | 6.79 | 6.82 | 6.82 | 0.44% | 15,957,406 |
| Aug 22, 2025 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | -0.15% | 12,478,300 |
| Aug 21, 2025 | 6.78 | 6.81 | 6.76 | 6.80 | 6.80 | 0.29% | 12,501,119 |
| Aug 20, 2025 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 0.30% | 9,015,900 |
| Aug 19, 2025 | 6.77 | 6.78 | 6.75 | 6.76 | 6.76 | -0.15% | 7,675,416 |
| Aug 18, 2025 | 6.75 | 6.79 | 6.75 | 6.77 | 6.77 | 0.30% | 12,648,824 |
| Aug 15, 2025 | 6.74 | 6.77 | 6.72 | 6.75 | 6.75 | - | 8,447,388 |
| Aug 14, 2025 | 6.78 | 6.79 | 6.74 | 6.75 | 6.75 | -0.44% | 8,695,902 |
| Aug 13, 2025 | 6.78 | 6.80 | 6.76 | 6.78 | 6.78 | - | 9,153,703 |
| Aug 12, 2025 | 6.79 | 6.80 | 6.77 | 6.78 | 6.78 | -0.29% | 7,453,778 |
| Aug 11, 2025 | 6.78 | 6.80 | 6.75 | 6.80 | 6.80 | 0.29% | 7,167,103 |
| Aug 8, 2025 | 6.78 | 6.79 | 6.76 | 6.78 | 6.78 | 0.15% | 7,502,500 |
| Aug 7, 2025 | 6.79 | 6.79 | 6.76 | 6.77 | 6.77 | -0.29% | 6,285,903 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.76 | 6.79 | 6.79 | -0.15% | 8,007,100 |
| Aug 5, 2025 | 6.78 | 6.80 | 6.76 | 6.80 | 6.80 | 0.44% | 7,095,400 |
| Aug 4, 2025 | 6.74 | 6.78 | 6.73 | 6.77 | 6.77 | 0.15% | 6,281,800 |
| Aug 1, 2025 | 6.81 | 6.81 | 6.76 | 6.76 | 6.76 | -0.88% | 9,519,801 |
| Jul 31, 2025 | 6.87 | 6.89 | 6.80 | 6.82 | 6.78 | -1.30% | 16,710,550 |
| Jul 30, 2025 | 6.90 | 6.95 | 6.89 | 6.91 | 6.87 | -0.14% | 12,518,800 |
| Jul 29, 2025 | 6.94 | 6.95 | 6.89 | 6.92 | 6.88 | -0.14% | 10,302,900 |
| Jul 28, 2025 | 6.97 | 6.97 | 6.92 | 6.93 | 6.89 | - | 11,160,811 |
| Jul 25, 2025 | 6.97 | 6.99 | 6.92 | 6.93 | 6.89 | -0.57% | 14,123,003 |
| Jul 24, 2025 | 6.93 | 6.97 | 6.89 | 6.97 | 6.93 | 0.58% | 14,949,653 |
| Jul 23, 2025 | 7.03 | 7.03 | 6.92 | 6.93 | 6.89 | -1.00% | 21,778,200 |