China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 3.770
+0.010 (0.27%)
Jul 3, 2026, 3:00 PM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.76 | 3.79 | 3.74 | 3.76 | - | - | 77,009,200 |
| Jul 2, 2026 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | - | 111,072,855 |
| Jul 1, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.35% | 101,398,669 |
| Jun 30, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.54% | 109,182,599 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.65 | 3.73 | 3.73 | -1.32% | 132,811,100 |
| Jun 26, 2026 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | 0.80% | 146,027,000 |
| Jun 25, 2026 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -4.34% | 215,140,240 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 151,162,600 |
| Jun 23, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 122,341,200 |
| Jun 22, 2026 | 4.07 | 4.08 | 3.96 | 4.04 | 4.04 | -0.74% | 213,309,521 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -1.45% | 234,201,700 |
| Jun 17, 2026 | 4.12 | 4.13 | 4.10 | 4.13 | 4.13 | 0.24% | 134,120,200 |
| Jun 16, 2026 | 4.17 | 4.21 | 4.11 | 4.12 | 4.12 | -1.44% | 173,811,500 |
| Jun 15, 2026 | 4.20 | 4.26 | 4.17 | 4.18 | 4.18 | - | 215,049,900 |
| Jun 12, 2026 | 4.15 | 4.27 | 4.15 | 4.18 | 4.18 | 0.48% | 418,030,551 |
| Jun 11, 2026 | 4.10 | 4.21 | 4.10 | 4.16 | 4.16 | 1.22% | 246,989,603 |
| Jun 10, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | -0.48% | 133,133,927 |
| Jun 9, 2026 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 137,792,822 |
| Jun 8, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -2.14% | 203,471,538 |
| Jun 5, 2026 | 4.31 | 4.34 | 4.18 | 4.21 | 4.21 | -2.09% | 243,682,733 |
| Jun 4, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 0.23% | 232,440,300 |
| Jun 3, 2026 | 4.29 | 4.32 | 4.22 | 4.29 | 4.29 | -0.69% | 307,148,577 |
| Jun 2, 2026 | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | -1.37% | 330,397,300 |
| Jun 1, 2026 | 4.25 | 4.43 | 4.25 | 4.38 | 4.38 | 5.04% | 613,377,000 |
| May 29, 2026 | 4.14 | 4.20 | 4.12 | 4.17 | 4.17 | 0.48% | 291,847,408 |
| May 28, 2026 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | 1.72% | 221,261,200 |
| May 27, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.73% | 134,585,100 |
| May 26, 2026 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | -0.24% | 121,301,765 |
| May 25, 2026 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 102,613,446 |
| May 22, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 111,317,632 |
| May 21, 2026 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 161,092,100 |
| May 20, 2026 | 4.19 | 4.20 | 4.11 | 4.12 | 4.12 | -1.90% | 173,423,419 |
| May 19, 2026 | 4.13 | 4.22 | 4.12 | 4.20 | 4.20 | 1.45% | 184,577,081 |
| May 18, 2026 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | 0.73% | 154,869,574 |
| May 15, 2026 | 4.15 | 4.16 | 4.11 | 4.11 | 4.11 | -1.20% | 187,080,228 |
| May 14, 2026 | 4.26 | 4.28 | 4.15 | 4.16 | 4.16 | -2.35% | 252,367,451 |
| May 13, 2026 | 4.19 | 4.29 | 4.18 | 4.26 | 4.26 | 1.43% | 290,893,700 |
| May 12, 2026 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 0.72% | 218,225,630 |
| May 11, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 197,791,547 |
| May 8, 2026 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | 0.73% | 231,403,148 |
| May 7, 2026 | 4.11 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 192,922,900 |
| May 6, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.49% | 118,950,055 |
| Apr 30, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | -0.24% | 137,961,995 |
| Apr 29, 2026 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | - | 98,055,701 |
| Apr 28, 2026 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | - | 126,004,144 |
| Apr 27, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | -0.24% | 103,682,182 |
| Apr 24, 2026 | 4.15 | 4.16 | 4.10 | 4.11 | 4.11 | -0.96% | 132,265,654 |
| Apr 23, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 1.47% | 222,669,040 |
| Apr 22, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.73% | 126,575,928 |
| Apr 21, 2026 | 4.10 | 4.13 | 4.08 | 4.12 | 4.12 | 0.73% | 140,226,600 |