China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China · Delayed Price · Currency is CNY 4.120
+0.010 (0.24%)
May 26, 2026, 9:25 AM CST
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.10 | 4.10 | 4.08 | 4.09 | 4.09 | -0.24% | 84,477,774 |
| Apr 17, 2026 | 4.10 | 4.11 | 4.08 | 4.10 | 4.10 | - | 135,261,046 |
| Apr 16, 2026 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | -0.24% | 97,488,184 |
| Apr 15, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | -0.24% | 91,048,500 |
| Apr 14, 2026 | 4.12 | 4.14 | 4.09 | 4.12 | 4.12 | 0.24% | 107,249,196 |
| Apr 13, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | 93,473,663 |
| Apr 10, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | 0.24% | 112,993,384 |
| Apr 9, 2026 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | -0.73% | 122,420,000 |
| Apr 8, 2026 | 4.11 | 4.13 | 4.10 | 4.13 | 4.13 | 0.98% | 156,116,392 |
| Apr 7, 2026 | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | - | 111,807,900 |
| Apr 3, 2026 | 4.17 | 4.18 | 4.09 | 4.09 | 4.09 | -2.15% | 173,727,400 |
| Apr 2, 2026 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | - | 196,757,900 |
| Apr 1, 2026 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.88% | 403,011,200 |
| Mar 31, 2026 | 4.37 | 4.39 | 4.26 | 4.26 | 4.26 | -2.96% | 266,210,700 |
| Mar 30, 2026 | 4.41 | 4.44 | 4.33 | 4.39 | 4.39 | -1.13% | 248,810,600 |
| Mar 27, 2026 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | -1.33% | 302,544,800 |
| Mar 26, 2026 | 4.55 | 4.56 | 4.44 | 4.50 | 4.50 | -1.32% | 417,687,147 |
| Mar 25, 2026 | 4.44 | 4.67 | 4.38 | 4.56 | 4.56 | 2.70% | 657,807,975 |
| Mar 24, 2026 | 4.32 | 4.45 | 4.29 | 4.44 | 4.44 | 3.26% | 445,690,973 |
| Mar 23, 2026 | 4.30 | 4.39 | 4.23 | 4.30 | 4.30 | -0.69% | 425,034,100 |
| Mar 20, 2026 | 4.32 | 4.40 | 4.30 | 4.33 | 4.33 | 0.23% | 306,682,061 |
| Mar 19, 2026 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | 0.47% | 261,305,400 |
| Mar 18, 2026 | 4.33 | 4.39 | 4.27 | 4.30 | 4.30 | -0.92% | 282,602,761 |
| Mar 17, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | -0.46% | 284,573,694 |
| Mar 16, 2026 | 4.43 | 4.47 | 4.34 | 4.36 | 4.36 | -1.58% | 364,778,400 |
| Mar 13, 2026 | 4.49 | 4.52 | 4.42 | 4.43 | 4.43 | -1.34% | 502,761,300 |
| Mar 12, 2026 | 4.51 | 4.52 | 4.42 | 4.49 | 4.49 | - | 555,876,300 |
| Mar 11, 2026 | 4.36 | 4.50 | 4.31 | 4.49 | 4.49 | 2.98% | 614,483,400 |