Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 6.42
-0.12 (-1.83%)
Aug 14, 2026, 3:00 PM CST
SHA:600116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.57 | 6.58 | 6.42 | 6.42 | 6.42 | -1.83% | 13,259,500 |
| Aug 13, 2026 | 6.50 | 6.57 | 6.47 | 6.54 | 6.54 | - | 11,483,889 |
| Aug 12, 2026 | 6.58 | 6.64 | 6.49 | 6.54 | 6.54 | -0.76% | 10,994,429 |
| Aug 11, 2026 | 6.52 | 6.65 | 6.52 | 6.59 | 6.59 | 0.30% | 15,839,315 |
| Aug 10, 2026 | 6.40 | 6.65 | 6.38 | 6.57 | 6.57 | 2.66% | 23,072,060 |
| Aug 7, 2026 | 6.45 | 6.49 | 6.38 | 6.40 | 6.40 | -1.54% | 17,178,034 |
| Aug 6, 2026 | 6.56 | 6.56 | 6.42 | 6.50 | 6.50 | -0.91% | 20,616,343 |
| Aug 5, 2026 | 6.67 | 6.69 | 6.52 | 6.56 | 6.56 | -1.65% | 24,918,990 |
| Aug 4, 2026 | 6.78 | 6.85 | 6.66 | 6.67 | 6.67 | -1.77% | 20,280,777 |
| Aug 3, 2026 | 6.65 | 6.80 | 6.64 | 6.79 | 6.79 | 2.11% | 22,953,464 |
| Jul 31, 2026 | 6.55 | 6.65 | 6.53 | 6.65 | 6.65 | - | 19,660,025 |
| Jul 30, 2026 | 6.51 | 6.65 | 6.49 | 6.65 | 6.65 | 2.39% | 24,420,617 |
| Jul 29, 2026 | 6.45 | 6.59 | 6.43 | 6.57 | 6.50 | 1.70% | 23,763,810 |
| Jul 28, 2026 | 6.41 | 6.47 | 6.32 | 6.46 | 6.39 | 0.31% | 22,067,600 |
| Jul 27, 2026 | 6.36 | 6.48 | 6.34 | 6.44 | 6.37 | 1.10% | 22,116,445 |
| Jul 24, 2026 | 6.50 | 6.55 | 6.37 | 6.37 | 6.30 | -2.15% | 30,297,475 |
| Jul 23, 2026 | 6.41 | 6.55 | 6.35 | 6.51 | 6.44 | 1.88% | 38,621,102 |
| Jul 22, 2026 | 6.32 | 6.43 | 6.25 | 6.39 | 6.32 | 0.63% | 35,206,902 |
| Jul 21, 2026 | 6.35 | 6.53 | 6.25 | 6.35 | 6.28 | -1.09% | 46,007,699 |
| Jul 20, 2026 | 6.23 | 6.43 | 6.18 | 6.42 | 6.35 | 2.07% | 51,048,074 |
| Jul 17, 2026 | 6.16 | 6.37 | 6.12 | 6.29 | 6.22 | 2.28% | 45,653,472 |
| Jul 16, 2026 | 6.17 | 6.25 | 6.08 | 6.15 | 6.08 | -0.81% | 26,115,184 |
| Jul 15, 2026 | 6.00 | 6.25 | 5.96 | 6.20 | 6.13 | 6.35% | 52,195,322 |
| Jul 14, 2026 | 5.74 | 5.83 | 5.73 | 5.83 | 5.76 | 0.52% | 17,410,438 |
| Jul 13, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.73 | 1.05% | 19,714,482 |
| Jul 10, 2026 | 5.72 | 5.78 | 5.60 | 5.74 | 5.67 | 0.70% | 16,295,888 |
| Jul 9, 2026 | 5.72 | 5.76 | 5.66 | 5.70 | 5.63 | -0.87% | 14,040,868 |
| Jul 8, 2026 | 5.76 | 5.82 | 5.68 | 5.75 | 5.68 | -0.35% | 13,479,249 |
| Jul 7, 2026 | 5.97 | 5.97 | 5.73 | 5.77 | 5.70 | -4.15% | 24,726,300 |
| Jul 6, 2026 | 5.73 | 6.09 | 5.68 | 6.02 | 5.95 | 5.24% | 38,972,008 |
| Jul 3, 2026 | 5.69 | 5.75 | 5.68 | 5.72 | 5.65 | 0.53% | 12,392,132 |
| Jul 2, 2026 | 5.69 | 5.75 | 5.63 | 5.69 | 5.63 | - | 14,904,500 |
| Jul 1, 2026 | 5.64 | 5.71 | 5.58 | 5.69 | 5.63 | 1.61% | 14,616,617 |
| Jun 30, 2026 | 5.60 | 5.62 | 5.53 | 5.60 | 5.54 | -0.18% | 10,692,904 |
| Jun 29, 2026 | 5.59 | 5.66 | 5.45 | 5.61 | 5.55 | 0.18% | 14,766,400 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.59 | 5.60 | 5.54 | -1.41% | 17,455,803 |
| Jun 25, 2026 | 5.79 | 5.79 | 5.66 | 5.68 | 5.62 | -2.07% | 19,241,800 |
| Jun 24, 2026 | 5.95 | 5.96 | 5.78 | 5.80 | 5.73 | -2.52% | 15,644,735 |
| Jun 23, 2026 | 6.03 | 6.09 | 5.93 | 5.95 | 5.88 | -1.16% | 18,049,371 |
| Jun 22, 2026 | 5.97 | 6.03 | 5.75 | 6.02 | 5.95 | 0.84% | 24,721,506 |
| Jun 18, 2026 | 6.19 | 6.19 | 5.95 | 5.97 | 5.90 | -3.86% | 31,752,930 |
| Jun 17, 2026 | 6.26 | 6.27 | 6.15 | 6.21 | 6.14 | -0.80% | 15,445,550 |
| Jun 16, 2026 | 6.30 | 6.31 | 6.22 | 6.26 | 6.19 | -0.79% | 18,273,670 |
| Jun 15, 2026 | 6.24 | 6.33 | 6.21 | 6.31 | 6.24 | 0.64% | 22,860,370 |
| Jun 12, 2026 | 6.20 | 6.29 | 6.08 | 6.27 | 6.20 | 1.29% | 34,750,600 |
| Jun 11, 2026 | 6.33 | 6.33 | 6.16 | 6.19 | 6.12 | -2.52% | 29,898,520 |
| Jun 10, 2026 | 6.49 | 6.49 | 6.31 | 6.35 | 6.28 | -3.05% | 34,436,670 |
| Jun 9, 2026 | 6.59 | 6.65 | 6.41 | 6.55 | 6.48 | 0.46% | 35,588,167 |
| Jun 8, 2026 | 6.69 | 6.77 | 6.50 | 6.52 | 6.45 | -3.55% | 44,065,166 |
| Jun 5, 2026 | 6.90 | 7.06 | 6.75 | 6.76 | 6.68 | -1.89% | 41,327,750 |