China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.140
+0.020 (0.49%)
Jan 16, 2026, 3:00 PM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 133,204,700 |
| Jan 14, 2026 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 155,024,900 |
| Jan 13, 2026 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 131,007,300 |
| Jan 12, 2026 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | - | 99,931,400 |
| Jan 9, 2026 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | 0.48% | 109,094,200 |
| Jan 8, 2026 | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | - | 55,520,830 |
| Jan 7, 2026 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 76,615,450 |
| Jan 6, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.24% | 99,210,580 |
| Jan 5, 2026 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | 0.98% | 73,432,290 |
| Dec 31, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 47,282,700 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | -0.24% | 61,233,910 |
| Dec 29, 2025 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -0.48% | 72,568,341 |
| Dec 26, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | - | 65,622,870 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 47,550,160 |
| Dec 24, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 62,366,980 |
| Dec 23, 2025 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | -0.24% | 65,837,770 |
| Dec 22, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | - | 75,368,402 |
| Dec 19, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | 0.24% | 66,909,510 |
| Dec 18, 2025 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | - | 53,024,440 |
| Dec 17, 2025 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | - | 90,463,593 |
| Dec 16, 2025 | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | -0.24% | 103,442,700 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 59,447,120 |
| Dec 12, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | - | 103,153,700 |
| Dec 11, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 64,799,390 |
| Dec 10, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | -0.24% | 99,869,200 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | -0.48% | 69,420,410 |
| Dec 8, 2025 | 4.20 | 4.21 | 4.18 | 4.19 | 4.19 | -0.24% | 74,912,510 |
| 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 |