Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China · Delayed Price · Currency is CNY 5.92
+0.12 (2.07%)
Nov 3, 2026, 3:00 PM CST
SHA:600116 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.80 | 5.93 | 5.79 | 5.92 | 5.92 | 2.07% | 20,099,603 |
| Nov 2, 2026 | 5.73 | 5.82 | 5.72 | 5.80 | 5.80 | 1.22% | 20,856,499 |
| Oct 30, 2026 | 5.76 | 5.79 | 5.70 | 5.73 | 5.73 | -0.52% | 13,864,000 |
| Oct 29, 2026 | 5.69 | 5.79 | 5.67 | 5.76 | 5.76 | 0.88% | 17,454,485 |
| Oct 28, 2026 | 5.75 | 5.78 | 5.68 | 5.71 | 5.71 | -1.72% | 23,334,100 |
| Oct 27, 2026 | 5.89 | 5.93 | 5.81 | 5.81 | 5.81 | -1.19% | 13,768,900 |
| Oct 26, 2026 | 5.85 | 5.91 | 5.82 | 5.88 | 5.88 | 0.51% | 12,761,887 |
| Oct 23, 2026 | 5.88 | 5.91 | 5.77 | 5.85 | 5.85 | -0.51% | 19,044,809 |
| Oct 22, 2026 | 5.92 | 5.94 | 5.86 | 5.88 | 5.88 | -0.51% | 9,768,050 |
| Oct 21, 2026 | 5.96 | 5.98 | 5.90 | 5.91 | 5.91 | -0.84% | 9,567,000 |
| Oct 20, 2026 | 6.06 | 6.08 | 5.94 | 5.96 | 5.96 | -1.49% | 14,557,000 |
| Oct 19, 2026 | 5.98 | 6.08 | 5.96 | 6.05 | 6.05 | 0.67% | 13,665,952 |
| Oct 16, 2026 | 6.00 | 6.07 | 5.96 | 6.01 | 6.01 | 0.50% | 21,220,619 |
| Oct 15, 2026 | 6.14 | 6.15 | 5.95 | 5.98 | 5.98 | -2.76% | 18,551,321 |
| 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 |