Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 5.72
+0.03 (0.53%)
Jul 3, 2026, 3:00 PM CST
SHA:600116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.69 | 5.75 | 5.68 | 5.70 | - | 0.18% | 10,834,732 |
| Jul 2, 2026 | 5.69 | 5.75 | 5.63 | 5.69 | 5.69 | - | 14,904,500 |
| Jul 1, 2026 | 5.64 | 5.71 | 5.58 | 5.69 | 5.69 | 1.61% | 14,616,617 |
| Jun 30, 2026 | 5.60 | 5.62 | 5.53 | 5.60 | 5.60 | -0.18% | 10,692,904 |
| Jun 29, 2026 | 5.59 | 5.66 | 5.45 | 5.61 | 5.61 | 0.18% | 14,766,400 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.59 | 5.60 | 5.60 | -1.41% | 17,455,803 |
| Jun 25, 2026 | 5.79 | 5.79 | 5.66 | 5.68 | 5.68 | -2.07% | 19,241,800 |
| Jun 24, 2026 | 5.95 | 5.96 | 5.78 | 5.80 | 5.80 | -2.52% | 15,644,735 |
| Jun 23, 2026 | 6.03 | 6.09 | 5.93 | 5.95 | 5.95 | -1.16% | 18,049,371 |
| Jun 22, 2026 | 5.97 | 6.03 | 5.75 | 6.02 | 6.02 | 0.84% | 24,721,506 |
| Jun 18, 2026 | 6.19 | 6.19 | 5.95 | 5.97 | 5.97 | -3.86% | 31,752,930 |
| Jun 17, 2026 | 6.26 | 6.27 | 6.15 | 6.21 | 6.21 | -0.80% | 15,445,550 |
| Jun 16, 2026 | 6.30 | 6.31 | 6.22 | 6.26 | 6.26 | -0.79% | 18,273,670 |
| Jun 15, 2026 | 6.24 | 6.33 | 6.21 | 6.31 | 6.31 | 0.64% | 22,860,370 |
| Jun 12, 2026 | 6.20 | 6.29 | 6.08 | 6.27 | 6.27 | 1.29% | 34,750,603 |
| Jun 11, 2026 | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | -2.52% | 29,898,526 |
| Jun 10, 2026 | 6.49 | 6.49 | 6.31 | 6.35 | 6.35 | -3.05% | 34,436,676 |
| Jun 9, 2026 | 6.59 | 6.65 | 6.41 | 6.55 | 6.55 | 0.46% | 35,588,167 |
| Jun 8, 2026 | 6.69 | 6.77 | 6.50 | 6.52 | 6.52 | -3.55% | 44,065,166 |
| Jun 5, 2026 | 6.90 | 7.06 | 6.75 | 6.76 | 6.76 | -1.89% | 41,327,756 |
| Jun 4, 2026 | 6.94 | 7.03 | 6.87 | 6.89 | 6.89 | -1.71% | 36,114,600 |
| Jun 3, 2026 | 6.91 | 7.04 | 6.85 | 7.01 | 7.01 | 0.29% | 48,298,730 |
| Jun 2, 2026 | 6.97 | 7.11 | 6.95 | 6.99 | 6.99 | -0.71% | 42,221,121 |
| Jun 1, 2026 | 6.94 | 7.08 | 6.73 | 7.04 | 7.04 | 1.73% | 62,121,890 |
| May 29, 2026 | 6.77 | 6.98 | 6.74 | 6.92 | 6.92 | 2.22% | 59,460,780 |
| May 28, 2026 | 6.67 | 6.85 | 6.67 | 6.77 | 6.77 | 1.04% | 40,687,750 |
| May 27, 2026 | 6.70 | 6.80 | 6.66 | 6.70 | 6.70 | -0.30% | 26,383,726 |
| May 26, 2026 | 6.67 | 6.73 | 6.62 | 6.72 | 6.72 | 0.45% | 26,447,300 |
| May 25, 2026 | 6.60 | 6.75 | 6.52 | 6.69 | 6.69 | 1.83% | 31,721,300 |
| May 22, 2026 | 6.53 | 6.60 | 6.45 | 6.57 | 6.57 | 0.77% | 25,047,300 |
| May 21, 2026 | 6.60 | 6.69 | 6.48 | 6.52 | 6.52 | -1.36% | 33,012,201 |
| May 20, 2026 | 6.93 | 6.93 | 6.58 | 6.61 | 6.61 | -5.16% | 48,712,500 |
| May 19, 2026 | 6.77 | 6.99 | 6.71 | 6.97 | 6.97 | 2.95% | 42,517,120 |
| May 18, 2026 | 6.67 | 6.79 | 6.63 | 6.77 | 6.77 | 1.04% | 23,280,742 |
| May 15, 2026 | 6.74 | 6.78 | 6.58 | 6.70 | 6.70 | -0.89% | 32,319,800 |
| May 14, 2026 | 6.89 | 7.00 | 6.75 | 6.76 | 6.76 | -1.89% | 37,711,990 |
| May 13, 2026 | 6.84 | 6.97 | 6.82 | 6.89 | 6.89 | 0.58% | 34,155,200 |
| May 12, 2026 | 6.79 | 6.88 | 6.72 | 6.85 | 6.85 | 1.03% | 28,218,360 |
| May 11, 2026 | 6.75 | 6.81 | 6.70 | 6.78 | 6.78 | 0.30% | 22,858,250 |
| May 8, 2026 | 6.72 | 6.87 | 6.69 | 6.76 | 6.76 | 0.60% | 31,738,800 |
| May 7, 2026 | 6.68 | 6.77 | 6.66 | 6.72 | 6.72 | 0.60% | 25,558,300 |
| May 6, 2026 | 6.58 | 6.69 | 6.57 | 6.68 | 6.68 | 1.52% | 30,126,200 |
| Apr 30, 2026 | 6.67 | 6.67 | 6.56 | 6.58 | 6.58 | -0.30% | 20,696,900 |
| Apr 29, 2026 | 6.52 | 6.66 | 6.49 | 6.60 | 6.60 | 0.76% | 24,063,500 |
| Apr 28, 2026 | 6.52 | 6.56 | 6.42 | 6.55 | 6.55 | 0.15% | 27,951,220 |
| Apr 27, 2026 | 6.58 | 6.63 | 6.53 | 6.54 | 6.54 | -0.76% | 19,719,130 |
| Apr 24, 2026 | 6.65 | 6.67 | 6.58 | 6.59 | 6.59 | -1.64% | 24,340,500 |
| Apr 23, 2026 | 6.71 | 6.73 | 6.56 | 6.70 | 6.70 | 0.75% | 34,540,730 |
| Apr 22, 2026 | 6.60 | 6.72 | 6.59 | 6.65 | 6.65 | 0.15% | 20,029,160 |
| Apr 21, 2026 | 6.63 | 6.68 | 6.52 | 6.64 | 6.64 | 0.15% | 21,375,500 |