China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 3.860
-0.080 (-2.03%)
Jul 24, 2026, 3:00 PM CST
SHA:600905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -2.03% | 113,861,782 |
| Jul 23, 2026 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | 0.25% | 118,607,700 |
| Jul 22, 2026 | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | 0.54% | 140,094,100 |
| Jul 21, 2026 | 3.93 | 4.00 | 3.87 | 3.95 | 3.91 | 0.51% | 212,343,900 |
| Jul 20, 2026 | 3.81 | 3.97 | 3.80 | 3.93 | 3.89 | 3.42% | 213,883,470 |
| Jul 17, 2026 | 3.76 | 3.84 | 3.75 | 3.80 | 3.76 | 0.80% | 185,647,426 |
| Jul 16, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | 3.73 | - | 102,094,534 |
| Jul 15, 2026 | 3.72 | 3.77 | 3.68 | 3.77 | 3.73 | - | 107,792,899 |
| Jul 14, 2026 | 3.71 | 3.78 | 3.70 | 3.77 | 3.73 | 1.07% | 98,724,990 |
| Jul 13, 2026 | 3.74 | 3.74 | 3.69 | 3.73 | 3.69 | -0.27% | 82,701,963 |
| Jul 10, 2026 | 3.69 | 3.75 | 3.65 | 3.74 | 3.70 | 1.63% | 105,177,774 |
| Jul 9, 2026 | 3.72 | 3.73 | 3.67 | 3.68 | 3.64 | -1.34% | 90,874,843 |
| Jul 8, 2026 | 3.74 | 3.77 | 3.72 | 3.73 | 3.69 | -0.27% | 69,004,321 |
| Jul 7, 2026 | 3.80 | 3.81 | 3.73 | 3.74 | 3.70 | -1.58% | 84,443,371 |
| Jul 6, 2026 | 3.77 | 3.81 | 3.74 | 3.80 | 3.76 | 0.80% | 93,260,415 |
| Jul 3, 2026 | 3.76 | 3.79 | 3.74 | 3.77 | 3.73 | 0.27% | 82,961,900 |
| Jul 2, 2026 | 3.76 | 3.81 | 3.74 | 3.76 | 3.72 | - | 111,072,855 |
| Jul 1, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.72 | 1.35% | 101,398,669 |
| Jun 30, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.67 | -0.54% | 109,182,599 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.65 | 3.73 | 3.69 | -1.32% | 132,811,112 |
| Jun 26, 2026 | 3.77 | 3.81 | 3.75 | 3.78 | 3.74 | 0.80% | 146,027,014 |
| Jun 25, 2026 | 3.89 | 3.90 | 3.75 | 3.75 | 3.71 | -4.34% | 215,140,240 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.88 | -2.00% | 151,162,697 |
| Jun 23, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 3.96 | -0.99% | 122,341,234 |
| Jun 22, 2026 | 4.07 | 4.08 | 3.96 | 4.04 | 4.00 | -0.74% | 213,309,521 |
| Jun 18, 2026 | 4.12 | 4.12 | 4.07 | 4.07 | 4.03 | -1.45% | 234,201,700 |
| Jun 17, 2026 | 4.12 | 4.13 | 4.10 | 4.13 | 4.09 | 0.24% | 134,120,200 |
| Jun 16, 2026 | 4.17 | 4.21 | 4.11 | 4.12 | 4.08 | -1.44% | 173,811,500 |
| Jun 15, 2026 | 4.20 | 4.26 | 4.17 | 4.18 | 4.14 | - | 215,049,900 |
| Jun 12, 2026 | 4.15 | 4.27 | 4.15 | 4.18 | 4.14 | 0.48% | 418,030,500 |
| Jun 11, 2026 | 4.10 | 4.21 | 4.10 | 4.16 | 4.12 | 1.22% | 246,989,600 |
| Jun 10, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.07 | -0.48% | 133,133,900 |
| Jun 9, 2026 | 4.12 | 4.14 | 4.09 | 4.13 | 4.09 | 0.24% | 137,792,822 |
| Jun 8, 2026 | 4.17 | 4.18 | 4.10 | 4.12 | 4.08 | -2.14% | 203,471,538 |
| Jun 5, 2026 | 4.31 | 4.34 | 4.18 | 4.21 | 4.17 | -2.09% | 243,682,700 |
| Jun 4, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.26 | 0.23% | 232,440,300 |
| Jun 3, 2026 | 4.29 | 4.32 | 4.22 | 4.29 | 4.25 | -0.69% | 307,148,500 |
| Jun 2, 2026 | 4.33 | 4.37 | 4.27 | 4.32 | 4.28 | -1.37% | 330,397,300 |
| Jun 1, 2026 | 4.25 | 4.43 | 4.25 | 4.38 | 4.33 | 5.04% | 613,377,000 |
| May 29, 2026 | 4.14 | 4.20 | 4.12 | 4.17 | 4.13 | 0.48% | 291,847,400 |
| May 28, 2026 | 4.08 | 4.16 | 4.07 | 4.15 | 4.11 | 1.72% | 221,261,200 |
| May 27, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.04 | -0.73% | 134,585,100 |
| May 26, 2026 | 4.11 | 4.12 | 4.08 | 4.11 | 4.07 | -0.24% | 121,301,700 |
| May 25, 2026 | 4.11 | 4.13 | 4.10 | 4.12 | 4.08 | 0.24% | 102,613,400 |
| May 22, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.07 | 0.49% | 111,317,600 |
| May 21, 2026 | 4.12 | 4.15 | 4.08 | 4.09 | 4.05 | -0.73% | 161,092,100 |
| May 20, 2026 | 4.19 | 4.20 | 4.11 | 4.12 | 4.08 | -1.90% | 173,423,400 |
| May 19, 2026 | 4.13 | 4.22 | 4.12 | 4.20 | 4.16 | 1.45% | 184,577,000 |
| May 18, 2026 | 4.11 | 4.16 | 4.10 | 4.14 | 4.10 | 0.73% | 154,869,500 |
| May 15, 2026 | 4.15 | 4.16 | 4.11 | 4.11 | 4.07 | -1.20% | 187,080,200 |