Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 6.15
+0.10 (1.65%)
Oct 14, 2026, 3:00 PM CST
SHA:600116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.06 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 15,337,249 |
| Oct 13, 2026 | 6.14 | 6.15 | 6.02 | 6.05 | 6.05 | -1.47% | 15,358,798 |
| Oct 12, 2026 | 6.21 | 6.24 | 6.11 | 6.14 | 6.14 | -0.97% | 14,147,700 |
| Oct 9, 2026 | 6.21 | 6.27 | 6.18 | 6.20 | 6.20 | -0.16% | 12,993,100 |
| Oct 8, 2026 | 6.10 | 6.23 | 6.09 | 6.21 | 6.21 | 0.98% | 12,693,003 |
| Sep 30, 2026 | 6.08 | 6.17 | 6.06 | 6.15 | 6.15 | 1.15% | 11,036,390 |
| Sep 29, 2026 | 6.09 | 6.17 | 6.07 | 6.08 | 6.08 | -0.49% | 9,534,944 |
| Sep 28, 2026 | 6.05 | 6.11 | 6.03 | 6.11 | 6.11 | 0.99% | 9,934,736 |
| Sep 24, 2026 | 6.06 | 6.10 | 6.01 | 6.05 | 6.05 | -0.49% | 9,262,694 |
| Sep 23, 2026 | 6.11 | 6.12 | 6.06 | 6.08 | 6.08 | -0.49% | 11,059,579 |
| Sep 22, 2026 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | -0.65% | 9,856,840 |
| Sep 21, 2026 | 6.18 | 6.20 | 6.13 | 6.15 | 6.15 | -0.49% | 11,988,534 |
| Sep 18, 2026 | 6.15 | 6.24 | 6.15 | 6.18 | 6.18 | 0.49% | 9,238,026 |
| Sep 17, 2026 | 6.26 | 6.26 | 6.13 | 6.15 | 6.15 | -1.91% | 13,058,503 |
| Sep 16, 2026 | 6.26 | 6.30 | 6.21 | 6.27 | 6.27 | 0.32% | 12,721,231 |
| Sep 15, 2026 | 6.29 | 6.33 | 6.18 | 6.25 | 6.25 | -0.79% | 14,181,036 |
| Sep 14, 2026 | 6.26 | 6.38 | 6.22 | 6.30 | 6.30 | 0.32% | 15,081,750 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.24 | 6.28 | 6.28 | -1.88% | 14,951,000 |
| Sep 10, 2026 | 6.40 | 6.43 | 6.34 | 6.40 | 6.40 | - | 14,680,805 |
| Sep 9, 2026 | 6.32 | 6.40 | 6.26 | 6.40 | 6.40 | 1.59% | 12,942,412 |
| Sep 8, 2026 | 6.20 | 6.31 | 6.18 | 6.30 | 6.30 | 1.61% | 12,358,540 |
| Sep 7, 2026 | 6.27 | 6.29 | 6.18 | 6.20 | 6.20 | -1.27% | 14,765,390 |
| Sep 4, 2026 | 6.26 | 6.36 | 6.25 | 6.28 | 6.28 | 0.16% | 10,649,691 |
| Sep 3, 2026 | 6.31 | 6.35 | 6.27 | 6.27 | 6.27 | -0.63% | 9,984,149 |
| Sep 2, 2026 | 6.33 | 6.34 | 6.25 | 6.31 | 6.31 | -0.32% | 9,628,046 |
| Sep 1, 2026 | 6.28 | 6.36 | 6.23 | 6.33 | 6.33 | 0.96% | 15,494,150 |
| Aug 31, 2026 | 6.34 | 6.35 | 6.25 | 6.27 | 6.27 | -1.10% | 10,367,100 |
| Aug 28, 2026 | 6.31 | 6.34 | 6.25 | 6.34 | 6.34 | 0.48% | 9,989,258 |
| Aug 27, 2026 | 6.32 | 6.34 | 6.24 | 6.31 | 6.31 | -0.47% | 12,308,269 |
| Aug 26, 2026 | 6.27 | 6.37 | 6.24 | 6.34 | 6.34 | 1.12% | 13,112,810 |
| Aug 25, 2026 | 6.26 | 6.37 | 6.25 | 6.27 | 6.27 | -0.63% | 16,600,930 |
| Aug 24, 2026 | 6.12 | 6.32 | 6.12 | 6.31 | 6.31 | 3.10% | 26,666,370 |
| Aug 21, 2026 | 6.29 | 6.32 | 6.07 | 6.12 | 6.12 | -3.01% | 26,804,490 |
| Aug 20, 2026 | 6.37 | 6.45 | 6.28 | 6.31 | 6.31 | -0.79% | 13,937,200 |
| Aug 19, 2026 | 6.34 | 6.42 | 6.31 | 6.36 | 6.36 | - | 14,967,900 |
| Aug 18, 2026 | 6.38 | 6.42 | 6.33 | 6.36 | 6.36 | -0.63% | 12,111,009 |
| Aug 17, 2026 | 6.42 | 6.43 | 6.34 | 6.40 | 6.40 | -0.31% | 11,954,950 |
| 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 |