CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 5.00
+0.14 (2.88%)
At close: Mar 11, 2026
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.87 | 4.97 | 4.76 | 4.96 | - | 2.06% | 76,578,923 |
| Mar 10, 2026 | 4.87 | 4.96 | 4.82 | 4.86 | 4.86 | -0.82% | 78,056,006 |
| Mar 9, 2026 | 4.84 | 4.98 | 4.81 | 4.90 | 4.90 | 1.03% | 104,006,800 |
| Mar 6, 2026 | 4.76 | 4.89 | 4.76 | 4.85 | 4.85 | 1.25% | 72,103,500 |
| Mar 5, 2026 | 4.76 | 4.89 | 4.75 | 4.79 | 4.79 | 1.48% | 91,644,753 |
| Mar 4, 2026 | 4.62 | 4.76 | 4.60 | 4.72 | 4.72 | 0.64% | 59,597,916 |
| Mar 3, 2026 | 4.74 | 4.84 | 4.67 | 4.69 | 4.69 | -1.47% | 77,838,988 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.67 | 4.76 | 4.76 | -0.83% | 75,249,040 |
| Feb 27, 2026 | 4.69 | 4.86 | 4.66 | 4.80 | 4.80 | 2.13% | 104,968,700 |
| Feb 26, 2026 | 4.64 | 4.75 | 4.62 | 4.70 | 4.70 | 1.73% | 68,951,480 |
| Feb 25, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | - | 62,425,360 |
| Feb 24, 2026 | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | 3.12% | 73,475,713 |
| Feb 13, 2026 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -2.82% | 50,028,700 |
| Feb 12, 2026 | 4.58 | 4.71 | 4.52 | 4.61 | 4.61 | 2.44% | 90,394,047 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.48 | 4.50 | 4.50 | 0.45% | 18,009,900 |
| Feb 10, 2026 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.67% | 18,868,940 |
| Feb 9, 2026 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | - | 31,430,600 |
| Feb 6, 2026 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 1.35% | 39,439,947 |
| Feb 5, 2026 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -2.20% | 41,295,010 |
| Feb 4, 2026 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | 1.11% | 35,205,610 |
| Feb 3, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | 0.22% | 35,713,240 |
| Feb 2, 2026 | 4.50 | 4.62 | 4.48 | 4.49 | 4.49 | -1.97% | 59,937,406 |
| Jan 30, 2026 | 4.50 | 4.61 | 4.48 | 4.58 | 4.58 | 1.55% | 74,921,830 |
| Jan 29, 2026 | 4.50 | 4.52 | 4.46 | 4.51 | 4.51 | - | 33,069,230 |
| Jan 28, 2026 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | 0.45% | 26,536,153 |
| Jan 27, 2026 | 4.53 | 4.54 | 4.43 | 4.49 | 4.49 | -1.10% | 32,494,900 |
| Jan 26, 2026 | 4.53 | 4.56 | 4.48 | 4.54 | 4.54 | - | 43,646,300 |
| Jan 23, 2026 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 1.11% | 43,980,300 |
| Jan 22, 2026 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 0.90% | 27,792,970 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -1.55% | 41,096,930 |
| Jan 20, 2026 | 4.49 | 4.55 | 4.44 | 4.52 | 4.52 | 0.89% | 49,582,030 |
| Jan 19, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.45% | 46,352,100 |
| Jan 16, 2026 | 4.43 | 4.59 | 4.42 | 4.46 | 4.46 | 1.13% | 70,174,810 |
| Jan 15, 2026 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | - | 20,207,150 |
| Jan 14, 2026 | 4.40 | 4.46 | 4.39 | 4.41 | 4.41 | 0.46% | 49,425,570 |
| Jan 13, 2026 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 0.46% | 34,605,100 |
| Jan 12, 2026 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | 0.92% | 24,896,660 |
| Jan 9, 2026 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 0.23% | 17,882,120 |
| Jan 8, 2026 | 4.30 | 4.33 | 4.29 | 4.32 | 4.32 | 0.23% | 11,424,800 |
| Jan 7, 2026 | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | -0.46% | 15,354,100 |
| Jan 6, 2026 | 4.30 | 4.33 | 4.29 | 4.33 | 4.33 | 0.70% | 17,417,214 |
| Jan 5, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 11,089,710 |
| Dec 31, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.23% | 11,065,426 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.47% | 11,230,700 |
| Dec 29, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 13,353,490 |
| Dec 26, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | - | 12,227,460 |
| Dec 25, 2025 | 4.33 | 4.35 | 4.31 | 4.34 | 4.34 | 0.23% | 10,326,550 |
| Dec 24, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.46% | 10,021,270 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | -0.23% | 10,479,397 |
| Dec 22, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | - | 8,732,406 |