CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 4.300
+0.010 (0.23%)
Dec 8, 2025, 3:04 PM CST
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.27 | 4.37 | 4.27 | 4.31 | - | 0.23% | 7,525,400 |
| Dec 5, 2025 | 4.27 | 4.31 | 4.25 | 4.30 | 4.30 | 0.70% | 11,304,410 |
| Dec 4, 2025 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | -0.93% | 10,548,500 |
| Dec 3, 2025 | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | 0.23% | 15,416,503 |
| Dec 2, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 12,508,230 |
| Dec 1, 2025 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | 0.47% | 13,032,500 |
| Nov 28, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 13,680,620 |
| Nov 27, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 11,919,520 |
| Nov 26, 2025 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.23% | 14,583,100 |
| Nov 25, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 0.24% | 15,772,800 |
| Nov 24, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | - | 20,196,490 |
| Nov 21, 2025 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | -2.75% | 38,041,470 |
| Nov 20, 2025 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | -0.68% | 17,538,400 |
| Nov 19, 2025 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 24,156,500 |
| Nov 18, 2025 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | -2.43% | 39,992,590 |
| Nov 17, 2025 | 4.54 | 4.55 | 4.49 | 4.53 | 4.53 | -0.22% | 28,222,650 |
| Nov 14, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.44% | 23,716,700 |
| Nov 13, 2025 | 4.55 | 4.57 | 4.52 | 4.56 | 4.56 | 0.22% | 20,781,130 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 23,166,300 |
| Nov 11, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | -0.43% | 26,603,500 |
| Nov 10, 2025 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | 0.65% | 30,192,380 |
| Nov 7, 2025 | 4.55 | 4.63 | 4.54 | 4.59 | 4.59 | 0.66% | 34,033,880 |
| Nov 6, 2025 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | 0.22% | 41,190,440 |
| Nov 5, 2025 | 4.48 | 4.55 | 4.46 | 4.55 | 4.55 | 1.34% | 38,117,890 |
| Nov 4, 2025 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | 0.22% | 23,690,840 |
| Nov 3, 2025 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | - | 16,462,210 |
| Oct 31, 2025 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -1.10% | 31,786,000 |
| Oct 30, 2025 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.44% | 34,021,350 |
| Oct 29, 2025 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 0.45% | 20,057,050 |
| Oct 28, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 17,084,750 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | - | 22,836,260 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -1.10% | 29,777,060 |
| Oct 23, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 1.34% | 33,120,940 |
| Oct 22, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | - | 29,399,500 |
| Oct 21, 2025 | 4.44 | 4.51 | 4.44 | 4.49 | 4.49 | 1.13% | 43,454,930 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | 0.91% | 19,214,660 |
| Oct 17, 2025 | 4.45 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 20,439,860 |
| Oct 16, 2025 | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | -0.67% | 17,723,100 |
| Oct 15, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.68% | 27,377,380 |
| Oct 14, 2025 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | 0.68% | 28,135,600 |
| Oct 13, 2025 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | -0.68% | 27,562,560 |
| Oct 10, 2025 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | 0.45% | 23,213,700 |
| Oct 9, 2025 | 4.36 | 4.43 | 4.35 | 4.42 | 4.42 | 1.61% | 24,920,600 |
| Sep 30, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | -0.46% | 13,452,080 |
| Sep 29, 2025 | 4.35 | 4.38 | 4.30 | 4.37 | 4.37 | 0.46% | 18,010,980 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.46% | 13,121,500 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.92% | 15,559,800 |
| Sep 24, 2025 | 4.35 | 4.39 | 4.34 | 4.37 | 4.37 | 0.23% | 15,750,290 |
| Sep 23, 2025 | 4.37 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 22,224,360 |
| Sep 22, 2025 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | -0.45% | 16,836,600 |