China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.280
-0.010 (-0.23%)
Nov 14, 2025, 3:00 PM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -0.23% | 106,193,311 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | - | 126,008,260 |
| Nov 12, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 113,378,517 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 132,036,365 |
| Nov 10, 2025 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | -0.23% | 105,869,163 |
| Nov 7, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 0.47% | 125,488,036 |
| Nov 6, 2025 | 4.27 | 4.33 | 4.27 | 4.30 | 4.30 | 0.70% | 195,118,910 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 121,510,650 |
| Nov 4, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 133,859,113 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 148,237,873 |
| Oct 31, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -2.97% | 474,792,850 |
| Oct 30, 2025 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | 2.10% | 384,812,223 |
| Oct 29, 2025 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | - | 96,288,667 |
| Oct 28, 2025 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.92% | 145,135,742 |
| Oct 27, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.70% | 149,242,505 |
| 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 |