Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 7.19
-0.01 (-0.14%)
At close: Mar 27, 2026
SHA:600116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.11 | 7.30 | 7.07 | 7.19 | 7.19 | -0.14% | 50,329,330 |
| Mar 26, 2026 | 7.20 | 7.27 | 7.06 | 7.20 | 7.20 | -0.41% | 51,960,200 |
| Mar 25, 2026 | 7.01 | 7.30 | 6.94 | 7.23 | 7.23 | 3.14% | 69,532,770 |
| Mar 24, 2026 | 6.74 | 7.02 | 6.67 | 7.01 | 7.01 | 5.57% | 48,893,390 |
| Mar 23, 2026 | 6.83 | 6.89 | 6.61 | 6.64 | 6.64 | -3.91% | 37,545,230 |
| Mar 20, 2026 | 6.86 | 7.02 | 6.81 | 6.91 | 6.91 | 0.73% | 37,746,955 |
| Mar 19, 2026 | 6.86 | 6.94 | 6.81 | 6.86 | 6.86 | -0.29% | 23,566,820 |
| Mar 18, 2026 | 6.85 | 6.92 | 6.79 | 6.88 | 6.88 | 0.44% | 26,340,971 |
| Mar 17, 2026 | 6.90 | 6.96 | 6.83 | 6.85 | 6.85 | -0.72% | 17,318,600 |
| Mar 16, 2026 | 6.96 | 7.02 | 6.86 | 6.90 | 6.90 | -1.29% | 24,292,280 |
| Mar 13, 2026 | 7.16 | 7.17 | 6.97 | 6.99 | 6.99 | -1.83% | 33,821,260 |
| Mar 12, 2026 | 7.05 | 7.14 | 7.01 | 7.12 | 7.12 | 1.14% | 34,708,570 |
| Mar 11, 2026 | 6.94 | 7.05 | 6.83 | 7.04 | 7.04 | 1.29% | 32,357,780 |
| Mar 10, 2026 | 6.97 | 6.98 | 6.85 | 6.95 | 6.95 | - | 22,385,830 |
| Mar 9, 2026 | 6.90 | 7.00 | 6.89 | 6.95 | 6.95 | 0.87% | 27,389,860 |
| Mar 6, 2026 | 6.80 | 6.91 | 6.80 | 6.89 | 6.89 | 0.73% | 19,367,920 |
| Mar 5, 2026 | 6.85 | 6.89 | 6.79 | 6.84 | 6.84 | 0.44% | 26,331,270 |
| Mar 4, 2026 | 6.78 | 6.89 | 6.76 | 6.81 | 6.81 | -0.44% | 21,858,340 |
| Mar 3, 2026 | 6.89 | 6.97 | 6.81 | 6.84 | 6.84 | -1.01% | 23,269,250 |
| Mar 2, 2026 | 6.90 | 6.96 | 6.84 | 6.91 | 6.91 | - | 30,037,207 |
| Feb 27, 2026 | 6.83 | 6.94 | 6.79 | 6.91 | 6.91 | 1.02% | 28,781,850 |
| Feb 26, 2026 | 6.78 | 6.85 | 6.75 | 6.84 | 6.84 | 1.03% | 21,234,810 |
| Feb 25, 2026 | 6.72 | 6.87 | 6.67 | 6.77 | 6.77 | 1.20% | 28,799,180 |
| Feb 24, 2026 | 6.54 | 6.74 | 6.52 | 6.69 | 6.69 | 3.08% | 25,076,450 |
| Feb 13, 2026 | 6.61 | 6.62 | 6.49 | 6.49 | 6.49 | -1.96% | 16,968,600 |
| Feb 12, 2026 | 6.64 | 6.65 | 6.57 | 6.62 | 6.62 | - | 10,125,220 |
| Feb 11, 2026 | 6.60 | 6.63 | 6.58 | 6.62 | 6.62 | 0.46% | 9,222,553 |
| Feb 10, 2026 | 6.61 | 6.63 | 6.57 | 6.59 | 6.59 | -0.45% | 8,242,300 |
| Feb 9, 2026 | 6.64 | 6.67 | 6.60 | 6.62 | 6.62 | -0.45% | 12,122,700 |
| Feb 6, 2026 | 6.68 | 6.73 | 6.64 | 6.65 | 6.60 | -0.75% | 13,797,410 |
| Feb 5, 2026 | 6.81 | 6.81 | 6.67 | 6.70 | 6.65 | -1.62% | 18,656,800 |
| Feb 4, 2026 | 6.62 | 6.81 | 6.60 | 6.81 | 6.76 | 2.87% | 24,088,930 |
| Feb 3, 2026 | 6.62 | 6.67 | 6.56 | 6.62 | 6.57 | - | 17,436,410 |
| Feb 2, 2026 | 6.84 | 6.84 | 6.59 | 6.62 | 6.57 | -3.36% | 30,562,680 |
| Jan 30, 2026 | 6.78 | 6.86 | 6.75 | 6.85 | 6.80 | 0.88% | 20,731,350 |
| Jan 29, 2026 | 6.81 | 6.84 | 6.77 | 6.79 | 6.74 | -0.29% | 21,248,090 |
| Jan 28, 2026 | 6.78 | 6.88 | 6.76 | 6.81 | 6.76 | 0.44% | 21,941,460 |
| Jan 27, 2026 | 6.77 | 6.82 | 6.67 | 6.78 | 6.73 | -0.29% | 19,426,950 |
| Jan 26, 2026 | 6.82 | 6.86 | 6.76 | 6.80 | 6.75 | - | 23,574,370 |
| Jan 23, 2026 | 6.72 | 6.82 | 6.71 | 6.80 | 6.75 | 1.19% | 19,668,710 |
| Jan 22, 2026 | 6.68 | 6.74 | 6.66 | 6.72 | 6.67 | 0.45% | 12,144,750 |
| Jan 21, 2026 | 6.73 | 6.73 | 6.66 | 6.69 | 6.64 | -0.59% | 15,063,610 |
| Jan 20, 2026 | 6.67 | 6.74 | 6.65 | 6.73 | 6.68 | 0.90% | 15,725,800 |
| Jan 19, 2026 | 6.62 | 6.69 | 6.60 | 6.67 | 6.62 | 0.60% | 16,060,030 |
| Jan 16, 2026 | 6.62 | 6.67 | 6.60 | 6.63 | 6.58 | 0.30% | 14,959,100 |
| Jan 15, 2026 | 6.54 | 6.61 | 6.51 | 6.61 | 6.56 | 0.76% | 10,437,780 |
| Jan 14, 2026 | 6.60 | 6.65 | 6.52 | 6.56 | 6.51 | -0.76% | 18,972,500 |
| Jan 13, 2026 | 6.57 | 6.65 | 6.55 | 6.61 | 6.56 | 0.46% | 15,925,300 |
| Jan 12, 2026 | 6.54 | 6.59 | 6.52 | 6.58 | 6.53 | 0.77% | 13,967,370 |
| Jan 9, 2026 | 6.52 | 6.54 | 6.50 | 6.53 | 6.48 | 0.31% | 11,029,300 |