China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 3.490
+0.070 (2.05%)
Nov 3, 2026, 3:00 PM CST
SHA:600905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 2.05% | 176,063,668 |
| Nov 2, 2026 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 146,889,313 |
| Oct 30, 2026 | 3.37 | 3.40 | 3.34 | 3.35 | 3.35 | -0.59% | 136,759,769 |
| Oct 29, 2026 | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | - | 106,418,024 |
| Oct 28, 2026 | 3.38 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 95,687,081 |
| Oct 27, 2026 | 3.39 | 3.44 | 3.37 | 3.38 | 3.38 | -0.29% | 148,567,075 |
| Oct 26, 2026 | 3.34 | 3.40 | 3.33 | 3.39 | 3.39 | 1.50% | 142,684,000 |
| Oct 23, 2026 | 3.30 | 3.35 | 3.28 | 3.34 | 3.34 | 0.91% | 120,506,237 |
| Oct 22, 2026 | 3.35 | 3.36 | 3.30 | 3.31 | 3.31 | -1.49% | 103,300,921 |
| Oct 21, 2026 | 3.35 | 3.37 | 3.34 | 3.36 | 3.36 | - | 63,988,832 |
| Oct 20, 2026 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | -2.33% | 144,826,145 |
| Oct 19, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | - | 94,533,512 |
| Oct 16, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 132,386,895 |
| Oct 15, 2026 | 3.54 | 3.55 | 3.45 | 3.48 | 3.48 | -1.97% | 146,357,351 |
| Oct 14, 2026 | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | - | 95,024,080 |
| Oct 13, 2026 | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | -0.56% | 68,789,592 |
| 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% | 67,215,877 |
| Sep 23, 2026 | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | - | 53,570,001 |
| 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% | 49,423,976 |
| Sep 18, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | 56,778,039 |
| 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% | 67,658,811 |
| 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 | - | 49,009,226 |
| 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% | 61,168,656 |
| 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% | 50,547,153 |
| Aug 21, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -0.81% | 36,657,099 |
| 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 |