Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 6.77
+0.07 (1.04%)
May 18, 2026, 3:00 PM CST
SHA:600116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.75 | 6.80 | 6.60 | 6.63 | 6.63 | -1.78% | 36,391,280 |
| Apr 17, 2026 | 6.58 | 6.89 | 6.57 | 6.75 | 6.75 | 2.43% | 57,109,770 |
| Apr 16, 2026 | 6.58 | 6.61 | 6.54 | 6.59 | 6.59 | 0.46% | 11,489,580 |
| Apr 15, 2026 | 6.57 | 6.58 | 6.50 | 6.56 | 6.56 | 0.15% | 11,207,770 |
| Apr 14, 2026 | 6.56 | 6.63 | 6.52 | 6.55 | 6.55 | -0.15% | 11,224,300 |
| Apr 13, 2026 | 6.47 | 6.57 | 6.43 | 6.56 | 6.56 | 1.08% | 16,082,740 |
| Apr 10, 2026 | 6.49 | 6.52 | 6.43 | 6.49 | 6.49 | 0.62% | 13,196,260 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.98% | 16,875,420 |
| Apr 8, 2026 | 6.54 | 6.60 | 6.50 | 6.58 | 6.58 | 1.54% | 32,982,730 |
| Apr 7, 2026 | 6.45 | 6.50 | 6.37 | 6.48 | 6.48 | 0.78% | 16,979,800 |
| Apr 3, 2026 | 6.74 | 6.74 | 6.43 | 6.43 | 6.43 | -4.60% | 35,292,800 |
| Apr 2, 2026 | 6.79 | 6.90 | 6.66 | 6.74 | 6.74 | -1.03% | 28,222,520 |
| Apr 1, 2026 | 6.80 | 6.88 | 6.70 | 6.81 | 6.81 | 1.64% | 28,782,160 |
| Mar 31, 2026 | 6.86 | 6.92 | 6.70 | 6.70 | 6.70 | -2.62% | 37,789,980 |
| Mar 30, 2026 | 7.11 | 7.14 | 6.80 | 6.88 | 6.88 | -4.31% | 45,567,260 |
| 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% | 37,746,950 |
| 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% | 26,340,970 |
| 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 |