China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 3.570
+0.020 (0.56%)
Oct 14, 2026, 1:35 PM CST
SHA:600905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | 0.56% | 66,013,480 |
| Oct 13, 2026 | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | -0.56% | 68,789,590 |
| Oct 12, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 0.56% | 64,229,100 |
| Oct 9, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | 0.57% | 65,254,500 |
| Oct 8, 2026 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | 0.28% | 57,026,065 |
| Sep 30, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | - | 62,862,895 |
| Sep 29, 2026 | 3.53 | 3.56 | 3.52 | 3.52 | 3.52 | -0.28% | 62,096,483 |
| Sep 28, 2026 | 3.61 | 3.62 | 3.53 | 3.53 | 3.53 | -2.22% | 94,982,300 |
| Sep 24, 2026 | 3.64 | 3.65 | 3.61 | 3.61 | 3.61 | -0.82% | 67,215,870 |
| Sep 23, 2026 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | - | 53,570,000 |
| Sep 22, 2026 | 3.64 | 3.65 | 3.64 | 3.64 | 3.64 | - | 36,222,716 |
| Sep 21, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | -0.27% | 49,423,970 |
| Sep 18, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | 56,778,030 |
| Sep 17, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.82% | 77,757,100 |
| Sep 16, 2026 | 3.68 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 54,003,736 |
| Sep 15, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | 0.27% | 67,658,810 |
| Sep 14, 2026 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.27% | 69,631,975 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.65 | 3.66 | 3.66 | -1.08% | 84,219,174 |
| Sep 10, 2026 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | - | 58,627,600 |
| Sep 9, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 72,473,943 |
| Sep 8, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 69,799,498 |
| Sep 7, 2026 | 3.68 | 3.69 | 3.67 | 3.68 | 3.68 | - | 41,259,355 |
| Sep 4, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.68 | 0.27% | 62,994,299 |
| Sep 3, 2026 | 3.67 | 3.70 | 3.67 | 3.67 | 3.67 | - | 49,009,220 |
| Sep 2, 2026 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 67,163,043 |
| Sep 1, 2026 | 3.69 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 98,100,772 |
| Aug 31, 2026 | 3.72 | 3.72 | 3.68 | 3.71 | 3.71 | -0.27% | 90,861,278 |
| Aug 28, 2026 | 3.71 | 3.73 | 3.70 | 3.72 | 3.72 | - | 55,003,666 |
| Aug 27, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 58,829,656 |
| Aug 26, 2026 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | 0.54% | 71,063,994 |
| Aug 25, 2026 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.54% | 77,443,934 |
| Aug 24, 2026 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 50,547,150 |
| Aug 21, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.81% | 36,657,090 |
| Aug 20, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 54,944,167 |
| Aug 19, 2026 | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.54% | 78,994,580 |
| Aug 18, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 57,523,827 |
| Aug 17, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.27% | 52,304,668 |
| Aug 14, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -1.06% | 76,223,800 |
| Aug 13, 2026 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | - | 66,848,779 |
| Aug 12, 2026 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | -0.26% | 70,725,650 |
| Aug 11, 2026 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | - | 60,002,277 |
| Aug 10, 2026 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.27% | 69,919,906 |
| Aug 7, 2026 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 82,387,999 |
| Aug 6, 2026 | 3.81 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 89,841,375 |
| Aug 5, 2026 | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | -1.55% | 150,220,581 |
| Aug 4, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 91,638,103 |
| Aug 3, 2026 | 3.89 | 3.95 | 3.88 | 3.94 | 3.94 | 1.03% | 117,036,913 |
| Jul 31, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 103,188,061 |
| Jul 30, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 112,281,583 |
| Jul 29, 2026 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 0.78% | 96,804,980 |