China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.160
+0.060 (1.46%)
At close: Feb 27, 2026
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.10 | 4.14 | 4.09 | 4.14 | - | 0.98% | 91,354,551 |
| Feb 26, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 96,502,590 |
| Feb 25, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.49% | 142,217,400 |
| Feb 24, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 0.25% | 69,931,520 |
| Feb 13, 2026 | 4.09 | 4.10 | 4.07 | 4.08 | 4.08 | -0.24% | 95,746,660 |
| Feb 12, 2026 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | -0.24% | 111,558,900 |
| Feb 11, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.24% | 63,776,990 |
| Feb 10, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.49% | 81,432,500 |
| Feb 9, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | 0.24% | 71,687,130 |
| Feb 6, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.24% | 81,038,502 |
| Feb 5, 2026 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | - | 98,872,120 |
| Feb 4, 2026 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | 0.74% | 118,251,600 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 126,978,300 |
| Feb 2, 2026 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -0.49% | 156,144,000 |
| Jan 30, 2026 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | -0.24% | 149,514,200 |
| Jan 29, 2026 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | 195,396,800 |
| Jan 28, 2026 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | - | 196,084,379 |
| Jan 27, 2026 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | -0.96% | 154,506,300 |
| Jan 26, 2026 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | 0.24% | 187,134,300 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | - | 148,361,500 |
| Jan 22, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 121,468,200 |
| Jan 21, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.72% | 135,921,500 |
| Jan 20, 2026 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 179,829,995 |
| Jan 19, 2026 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 114,757,048 |
| Jan 16, 2026 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 191,420,900 |
| 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 |