China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.200
+0.010 (0.24%)
At close: Dec 5, 2025
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.24% | 71,651,331 |
| Dec 4, 2025 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | - | 54,508,100 |
| Dec 3, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | 0.24% | 75,465,230 |
| Dec 2, 2025 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.24% | 49,369,910 |
| Dec 1, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | 0.24% | 72,946,700 |
| Nov 28, 2025 | 4.17 | 4.18 | 4.16 | 4.18 | 4.18 | 0.24% | 78,023,092 |
| Nov 27, 2025 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | - | 51,004,662 |
| Nov 26, 2025 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | -0.24% | 77,951,300 |
| Nov 25, 2025 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | -0.24% | 89,897,420 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | - | 108,543,300 |
| Nov 21, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -1.18% | 189,565,682 |
| Nov 20, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | - | 99,105,990 |
| Nov 19, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.24% | 114,500,900 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 155,716,600 |
| Nov 17, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | - | 131,116,200 |
| Nov 14, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -0.23% | 106,193,300 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | - | 126,008,200 |
| Nov 12, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 113,378,500 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 132,036,300 |
| Nov 10, 2025 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | -0.23% | 105,869,100 |
| Nov 7, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 0.47% | 125,488,000 |
| Nov 6, 2025 | 4.27 | 4.33 | 4.27 | 4.30 | 4.30 | 0.70% | 195,118,900 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 121,510,600 |
| Nov 4, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 133,859,100 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 148,237,800 |
| Oct 31, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -2.97% | 474,792,800 |
| Oct 30, 2025 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | 2.10% | 384,812,200 |
| Oct 29, 2025 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | - | 96,288,660 |
| Oct 28, 2025 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.92% | 145,135,700 |
| Oct 27, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.70% | 149,242,500 |
| Oct 24, 2025 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | -0.69% | 130,583,100 |
| Oct 23, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.93% | 155,615,100 |
| Oct 22, 2025 | 4.29 | 4.31 | 4.29 | 4.29 | 4.29 | - | 82,099,200 |
| Oct 21, 2025 | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | - | 115,307,400 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.23% | 154,997,200 |
| Oct 17, 2025 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | -0.46% | 177,619,800 |
| Oct 16, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | 0.23% | 137,771,200 |
| Oct 15, 2025 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 148,534,000 |
| Oct 14, 2025 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 178,253,400 |
| Oct 13, 2025 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 220,819,400 |
| Oct 10, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 170,611,800 |
| Oct 9, 2025 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 282,287,000 |
| Sep 30, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 101,821,200 |
| Sep 29, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | - | 125,130,700 |
| Sep 26, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | 0.94% | 162,898,600 |
| Sep 25, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.47% | 90,195,620 |
| Sep 24, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | - | 105,403,700 |
| Sep 23, 2025 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | 0.24% | 171,409,300 |
| Sep 22, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | - | 91,765,740 |
| Sep 19, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 134,440,100 |