China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.280
+0.010 (0.23%)
Aug 22, 2025, 3:00 PM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 4.30 | 4.32 | 4.29 | 4.30 | 4.23 | -0.23% | 98,677,862 |
| Aug 6, 2025 | 4.32 | 4.32 | 4.29 | 4.31 | 4.24 | -0.23% | 80,359,100 |
| Aug 5, 2025 | 4.31 | 4.32 | 4.30 | 4.32 | 4.25 | 0.23% | 88,831,462 |
| Aug 4, 2025 | 4.30 | 4.32 | 4.29 | 4.31 | 4.24 | - | 77,470,100 |
| Aug 1, 2025 | 4.32 | 4.34 | 4.29 | 4.31 | 4.24 | -0.46% | 98,021,380 |
| Jul 31, 2025 | 4.38 | 4.39 | 4.31 | 4.33 | 4.26 | -1.14% | 185,254,446 |
| Jul 30, 2025 | 4.36 | 4.42 | 4.35 | 4.38 | 4.31 | 0.46% | 159,617,987 |
| Jul 29, 2025 | 4.36 | 4.37 | 4.34 | 4.36 | 4.29 | - | 106,834,542 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.29 | -0.46% | 116,455,420 |
| Jul 25, 2025 | 4.43 | 4.44 | 4.37 | 4.38 | 4.31 | -0.90% | 151,331,600 |
| Jul 24, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.35 | 0.68% | 173,933,950 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.38 | 4.39 | 4.32 | -0.68% | 184,751,274 |
| Jul 22, 2025 | 4.37 | 4.44 | 4.35 | 4.42 | 4.35 | 1.14% | 264,084,700 |
| Jul 21, 2025 | 4.32 | 4.38 | 4.32 | 4.37 | 4.30 | 1.63% | 221,673,657 |
| Jul 18, 2025 | 4.30 | 4.31 | 4.28 | 4.30 | 4.23 | 0.23% | 94,734,670 |
| Jul 17, 2025 | 4.30 | 4.31 | 4.28 | 4.29 | 4.22 | -0.23% | 101,049,632 |
| Jul 16, 2025 | 4.32 | 4.33 | 4.29 | 4.30 | 4.23 | -0.23% | 91,433,011 |
| Jul 15, 2025 | 4.36 | 4.37 | 4.29 | 4.31 | 4.24 | -1.15% | 150,297,445 |
| Jul 14, 2025 | 4.34 | 4.38 | 4.33 | 4.36 | 4.29 | 0.69% | 149,372,822 |
| Jul 11, 2025 | 4.33 | 4.35 | 4.32 | 4.33 | 4.26 | 0.23% | 135,733,624 |
| Jul 10, 2025 | 4.32 | 4.34 | 4.31 | 4.32 | 4.25 | - | 107,722,657 |
| Jul 9, 2025 | 4.33 | 4.36 | 4.31 | 4.32 | 4.25 | -0.23% | 109,110,184 |
| Jul 8, 2025 | 4.34 | 4.34 | 4.30 | 4.33 | 4.26 | -0.23% | 108,425,604 |
| Jul 7, 2025 | 4.31 | 4.35 | 4.31 | 4.34 | 4.27 | 0.70% | 112,684,970 |
| Jul 4, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.24 | 0.47% | 107,627,854 |
| Jul 3, 2025 | 4.31 | 4.31 | 4.28 | 4.29 | 4.22 | -0.23% | 76,634,504 |
| Jul 2, 2025 | 4.28 | 4.31 | 4.27 | 4.30 | 4.23 | 0.70% | 111,481,317 |
| Jul 1, 2025 | 4.27 | 4.29 | 4.25 | 4.27 | 4.20 | 0.23% | 101,713,361 |
| Jun 30, 2025 | 4.26 | 4.27 | 4.25 | 4.26 | 4.19 | - | 55,965,895 |
| Jun 27, 2025 | 4.27 | 4.28 | 4.25 | 4.26 | 4.19 | -0.23% | 79,805,186 |
| Jun 26, 2025 | 4.29 | 4.29 | 4.26 | 4.27 | 4.20 | -0.23% | 65,992,478 |
| Jun 25, 2025 | 4.26 | 4.29 | 4.24 | 4.28 | 4.21 | 0.47% | 97,925,502 |
| Jun 24, 2025 | 4.23 | 4.26 | 4.23 | 4.26 | 4.19 | 0.71% | 82,282,567 |
| Jun 23, 2025 | 4.25 | 4.25 | 4.22 | 4.23 | 4.16 | -0.47% | 85,199,556 |
| Jun 20, 2025 | 4.25 | 4.26 | 4.24 | 4.25 | 4.18 | -0.23% | 56,372,850 |
| Jun 19, 2025 | 4.26 | 4.27 | 4.22 | 4.26 | 4.19 | - | 106,251,459 |
| Jun 18, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.19 | - | 79,913,289 |
| Jun 17, 2025 | 4.24 | 4.27 | 4.23 | 4.26 | 4.19 | 0.47% | 90,801,810 |
| Jun 16, 2025 | 4.25 | 4.25 | 4.23 | 4.24 | 4.17 | -0.24% | 68,357,501 |