China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.300
-0.030 (-0.69%)
Oct 24, 2025, 3:00 PM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 155,615,186 |
| Oct 22, 2025 | 4.29 | 4.31 | 4.29 | 4.29 | 4.29 | - | 82,099,209 |
| Oct 21, 2025 | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | - | 115,307,455 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.23% | 154,997,252 |
| Oct 17, 2025 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | -0.46% | 177,619,859 |
| Oct 16, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | 0.23% | 137,771,254 |
| Oct 15, 2025 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 148,534,090 |
| Oct 14, 2025 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 178,253,496 |
| Oct 13, 2025 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 220,819,449 |
| Oct 10, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 170,611,815 |
| Oct 9, 2025 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 282,287,080 |
| Sep 30, 2025 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.70% | 101,821,265 |
| Sep 29, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | - | 125,130,762 |
| Sep 26, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | 0.94% | 162,898,677 |
| Sep 25, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.47% | 90,195,626 |
| Sep 24, 2025 | 4.25 | 4.28 | 4.24 | 4.26 | 4.26 | - | 105,403,701 |
| Sep 23, 2025 | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | 0.24% | 171,409,374 |
| Sep 22, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | - | 91,765,745 |
| Sep 19, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 134,440,186 |
| Sep 18, 2025 | 4.29 | 4.31 | 4.25 | 4.28 | 4.28 | - | 166,483,218 |
| Sep 17, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | - | 101,154,086 |
| Sep 16, 2025 | 4.29 | 4.30 | 4.26 | 4.28 | 4.28 | -0.23% | 119,099,305 |
| Sep 15, 2025 | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | - | 121,288,282 |
| Sep 12, 2025 | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | -0.46% | 95,876,930 |
| Sep 11, 2025 | 4.29 | 4.31 | 4.27 | 4.31 | 4.31 | 0.47% | 130,444,548 |
| Sep 10, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 112,231,822 |
| Sep 9, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 146,839,586 |
| Sep 8, 2025 | 4.27 | 4.35 | 4.26 | 4.34 | 4.34 | 1.64% | 285,748,771 |
| Sep 5, 2025 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | 149,359,529 |
| Sep 4, 2025 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | - | 154,820,874 |
| Sep 3, 2025 | 4.25 | 4.26 | 4.22 | 4.24 | 4.24 | -0.47% | 144,235,879 |
| Sep 2, 2025 | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | 0.47% | 144,803,934 |
| Sep 1, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -0.24% | 139,172,307 |
| Aug 29, 2025 | 4.26 | 4.31 | 4.25 | 4.25 | 4.25 | -0.47% | 176,131,909 |
| Aug 28, 2025 | 4.26 | 4.28 | 4.22 | 4.27 | 4.27 | 0.23% | 172,293,495 |
| Aug 27, 2025 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 185,101,626 |
| Aug 26, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | - | 143,361,798 |
| Aug 25, 2025 | 4.28 | 4.33 | 4.27 | 4.32 | 4.32 | 0.93% | 193,241,341 |
| Aug 22, 2025 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 0.23% | 128,611,296 |
| Aug 21, 2025 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | 160,843,570 |
| Aug 20, 2025 | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | - | 120,411,383 |
| Aug 19, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | -1.40% | 124,480,802 |
| Aug 18, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.23 | 0.47% | 162,834,704 |
| Aug 15, 2025 | 4.29 | 4.30 | 4.28 | 4.28 | 4.21 | - | 133,925,984 |
| Aug 14, 2025 | 4.31 | 4.32 | 4.28 | 4.28 | 4.21 | -0.47% | 121,080,400 |
| Aug 13, 2025 | 4.30 | 4.31 | 4.29 | 4.30 | 4.23 | - | 117,849,925 |
| Aug 12, 2025 | 4.31 | 4.32 | 4.29 | 4.30 | 4.23 | -0.23% | 98,645,212 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.30 | 4.31 | 4.24 | -0.23% | 95,147,693 |
| Aug 8, 2025 | 4.30 | 4.33 | 4.30 | 4.32 | 4.25 | 0.47% | 94,865,355 |