China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.310
-0.020 (-0.46%)
Aug 1, 2025, 3:00 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.32 | 4.34 | 4.29 | 4.31 | 4.31 | -0.46% | 98,021,380 |
| Jul 31, 2025 | 4.38 | 4.39 | 4.31 | 4.33 | 4.33 | -1.14% | 185,254,446 |
| Jul 30, 2025 | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | 0.46% | 159,617,987 |
| Jul 29, 2025 | 4.36 | 4.37 | 4.34 | 4.36 | 4.36 | - | 106,834,542 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 116,455,420 |
| Jul 25, 2025 | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.90% | 151,331,600 |
| Jul 24, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.68% | 173,933,950 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | -0.68% | 184,751,274 |
| Jul 22, 2025 | 4.37 | 4.44 | 4.35 | 4.42 | 4.42 | 1.14% | 264,084,700 |
| Jul 21, 2025 | 4.32 | 4.38 | 4.32 | 4.37 | 4.37 | 1.63% | 221,673,657 |
| Jul 18, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | 0.23% | 94,734,670 |
| Jul 17, 2025 | 4.30 | 4.31 | 4.28 | 4.29 | 4.29 | -0.23% | 101,049,632 |
| Jul 16, 2025 | 4.32 | 4.33 | 4.29 | 4.30 | 4.30 | -0.23% | 91,433,011 |
| Jul 15, 2025 | 4.36 | 4.37 | 4.29 | 4.31 | 4.31 | -1.15% | 150,297,445 |
| Jul 14, 2025 | 4.34 | 4.38 | 4.33 | 4.36 | 4.36 | 0.69% | 149,372,822 |
| Jul 11, 2025 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | 0.23% | 135,733,624 |
| Jul 10, 2025 | 4.32 | 4.34 | 4.31 | 4.32 | 4.32 | - | 107,722,657 |
| Jul 9, 2025 | 4.33 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 109,110,184 |
| Jul 8, 2025 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | -0.23% | 108,425,604 |
| Jul 7, 2025 | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | 0.70% | 112,684,970 |
| Jul 4, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | 0.47% | 107,627,854 |
| Jul 3, 2025 | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | -0.23% | 76,634,504 |
| Jul 2, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.30 | 0.70% | 111,481,317 |
| Jul 1, 2025 | 4.27 | 4.29 | 4.25 | 4.27 | 4.27 | 0.23% | 101,713,361 |
| Jun 30, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | - | 55,965,895 |
| Jun 27, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.26 | -0.23% | 79,805,186 |
| Jun 26, 2025 | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | -0.23% | 65,992,478 |
| Jun 25, 2025 | 4.26 | 4.29 | 4.24 | 4.28 | 4.28 | 0.47% | 97,925,502 |
| Jun 24, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 0.71% | 82,282,567 |
| Jun 23, 2025 | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | -0.47% | 85,199,556 |
| Jun 20, 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 4.25 | -0.23% | 56,372,850 |
| Jun 19, 2025 | 4.26 | 4.27 | 4.22 | 4.26 | 4.26 | - | 106,251,459 |
| Jun 18, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 79,913,289 |
| Jun 17, 2025 | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | 0.47% | 90,801,810 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -0.24% | 68,357,501 |
| Jun 13, 2025 | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | 0.24% | 104,167,280 |
| Jun 12, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.47% | 101,156,360 |
| Jun 11, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 75,668,942 |
| Jun 10, 2025 | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 102,738,415 |
| Jun 9, 2025 | 4.29 | 4.30 | 4.27 | 4.28 | 4.28 | - | 78,113,387 |
| Jun 6, 2025 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 75,268,720 |
| Jun 5, 2025 | 4.28 | 4.29 | 4.26 | 4.28 | 4.28 | 0.23% | 69,291,436 |
| Jun 4, 2025 | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | - | 56,395,956 |
| Jun 3, 2025 | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | -0.47% | 123,338,894 |
| May 30, 2025 | 4.30 | 4.32 | 4.29 | 4.29 | 4.29 | -0.46% | 68,543,413 |
| May 29, 2025 | 4.29 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 68,620,249 |
| May 28, 2025 | 4.31 | 4.32 | 4.29 | 4.30 | 4.30 | -0.23% | 46,622,953 |
| May 27, 2025 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | - | 56,950,674 |
| May 26, 2025 | 4.31 | 4.32 | 4.28 | 4.31 | 4.31 | - | 76,407,125 |
| May 23, 2025 | 4.33 | 4.37 | 4.30 | 4.31 | 4.31 | -0.69% | 100,216,662 |