Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 6.80
+0.08 (1.19%)
At close: Jan 23, 2026
SHA:600116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.72 | 6.82 | 6.71 | 6.80 | 6.80 | 1.19% | 19,668,710 |
| Jan 22, 2026 | 6.68 | 6.74 | 6.66 | 6.72 | 6.72 | 0.45% | 12,144,750 |
| Jan 21, 2026 | 6.73 | 6.73 | 6.66 | 6.69 | 6.69 | -0.59% | 15,063,610 |
| Jan 20, 2026 | 6.67 | 6.74 | 6.65 | 6.73 | 6.73 | 0.90% | 15,725,800 |
| Jan 19, 2026 | 6.62 | 6.69 | 6.60 | 6.67 | 6.67 | 0.60% | 16,060,030 |
| Jan 16, 2026 | 6.62 | 6.67 | 6.60 | 6.63 | 6.63 | 0.30% | 14,959,100 |
| Jan 15, 2026 | 6.54 | 6.61 | 6.51 | 6.61 | 6.61 | 0.76% | 10,437,780 |
| Jan 14, 2026 | 6.60 | 6.65 | 6.52 | 6.56 | 6.56 | -0.76% | 18,972,500 |
| Jan 13, 2026 | 6.57 | 6.65 | 6.55 | 6.61 | 6.61 | 0.46% | 15,925,301 |
| Jan 12, 2026 | 6.54 | 6.59 | 6.52 | 6.58 | 6.58 | 0.77% | 13,967,370 |
| Jan 9, 2026 | 6.52 | 6.54 | 6.50 | 6.53 | 6.53 | 0.31% | 11,029,303 |
| Jan 8, 2026 | 6.51 | 6.53 | 6.50 | 6.51 | 6.51 | - | 8,064,365 |
| Jan 7, 2026 | 6.50 | 6.53 | 6.50 | 6.51 | 6.51 | 0.15% | 12,262,700 |
| Jan 6, 2026 | 6.46 | 6.50 | 6.45 | 6.50 | 6.50 | 0.62% | 15,517,040 |
| Jan 5, 2026 | 6.54 | 6.56 | 6.42 | 6.46 | 6.46 | -1.22% | 21,562,820 |
| Dec 31, 2025 | 6.59 | 6.62 | 6.54 | 6.54 | 6.54 | -0.76% | 8,351,408 |
| Dec 30, 2025 | 6.63 | 6.65 | 6.56 | 6.59 | 6.59 | -0.90% | 12,660,590 |
| Dec 29, 2025 | 6.65 | 6.68 | 6.55 | 6.65 | 6.65 | 0.15% | 22,188,010 |
| Dec 26, 2025 | 6.52 | 6.76 | 6.50 | 6.64 | 6.64 | 1.84% | 21,770,000 |
| Dec 25, 2025 | 6.53 | 6.55 | 6.51 | 6.52 | 6.52 | -0.15% | 5,574,100 |
| Dec 24, 2025 | 6.51 | 6.56 | 6.51 | 6.53 | 6.53 | -0.15% | 6,461,401 |
| Dec 23, 2025 | 6.53 | 6.61 | 6.52 | 6.54 | 6.54 | -0.15% | 6,399,971 |
| Dec 22, 2025 | 6.62 | 6.62 | 6.52 | 6.55 | 6.55 | -1.21% | 13,828,063 |
| Dec 19, 2025 | 6.65 | 6.71 | 6.60 | 6.63 | 6.63 | 1.53% | 19,771,260 |
| Dec 18, 2025 | 6.47 | 6.56 | 6.45 | 6.53 | 6.53 | 0.62% | 12,002,200 |
| Dec 17, 2025 | 6.42 | 6.51 | 6.36 | 6.49 | 6.49 | 0.31% | 15,433,906 |
| Dec 16, 2025 | 6.39 | 6.56 | 6.37 | 6.47 | 6.47 | 1.41% | 18,132,063 |
| Dec 15, 2025 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | -0.78% | 8,191,721 |
| Dec 12, 2025 | 6.37 | 6.43 | 6.35 | 6.43 | 6.43 | 1.10% | 10,893,560 |
| Dec 11, 2025 | 6.42 | 6.43 | 6.35 | 6.36 | 6.36 | -0.78% | 7,727,113 |
| Dec 10, 2025 | 6.41 | 6.43 | 6.37 | 6.41 | 6.41 | -0.16% | 8,171,785 |
| Dec 9, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -1.08% | 8,099,770 |
| Dec 8, 2025 | 6.51 | 6.52 | 6.49 | 6.49 | 6.49 | -0.31% | 7,171,700 |
| Dec 5, 2025 | 6.51 | 6.51 | 6.47 | 6.51 | 6.51 | - | 6,759,364 |
| Dec 4, 2025 | 6.53 | 6.54 | 6.49 | 6.51 | 6.51 | -0.31% | 6,441,703 |
| Dec 3, 2025 | 6.50 | 6.55 | 6.49 | 6.53 | 6.53 | 0.46% | 7,946,886 |
| Dec 2, 2025 | 6.50 | 6.51 | 6.47 | 6.50 | 6.50 | -0.15% | 5,362,044 |
| Dec 1, 2025 | 6.48 | 6.52 | 6.46 | 6.51 | 6.51 | 0.62% | 7,490,801 |
| Nov 28, 2025 | 6.48 | 6.49 | 6.45 | 6.47 | 6.47 | - | 5,409,971 |
| Nov 27, 2025 | 6.46 | 6.50 | 6.43 | 6.47 | 6.47 | 0.15% | 7,789,345 |
| Nov 26, 2025 | 6.46 | 6.48 | 6.45 | 6.46 | 6.46 | 0.16% | 6,787,211 |
| Nov 25, 2025 | 6.47 | 6.48 | 6.45 | 6.45 | 6.45 | -0.15% | 10,883,500 |
| Nov 24, 2025 | 6.51 | 6.54 | 6.42 | 6.46 | 6.46 | -0.77% | 15,738,260 |
| Nov 21, 2025 | 6.64 | 6.65 | 6.51 | 6.51 | 6.51 | -2.11% | 18,179,300 |
| Nov 20, 2025 | 6.67 | 6.70 | 6.64 | 6.65 | 6.65 | -0.15% | 7,622,900 |
| Nov 19, 2025 | 6.68 | 6.68 | 6.63 | 6.66 | 6.66 | -0.30% | 9,675,874 |
| Nov 18, 2025 | 6.76 | 6.76 | 6.67 | 6.68 | 6.68 | -1.18% | 12,003,500 |
| Nov 17, 2025 | 6.75 | 6.78 | 6.69 | 6.76 | 6.76 | - | 12,321,860 |
| Nov 14, 2025 | 6.77 | 6.80 | 6.75 | 6.76 | 6.76 | -0.15% | 9,320,900 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.74 | 6.77 | 6.77 | -0.29% | 9,503,300 |