CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 4.470
-0.060 (-1.32%)
Oct 31, 2025, 2:45 PM CST
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -1.10% | 31,786,002 |
| Oct 30, 2025 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.44% | 34,204,552 |
| Oct 29, 2025 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 0.45% | 20,505,756 |
| Oct 28, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 17,084,755 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | - | 23,082,266 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -1.10% | 30,065,966 |
| Oct 23, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 1.34% | 33,697,446 |
| Oct 22, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | - | 29,650,502 |
| Oct 21, 2025 | 4.44 | 4.51 | 4.44 | 4.49 | 4.49 | 1.13% | 43,454,931 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | 0.91% | 19,214,669 |
| Oct 17, 2025 | 4.45 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 20,620,062 |
| 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% | 27,663,386 |
| 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% | 27,562,566 |
| Oct 10, 2025 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | 0.45% | 23,213,702 |
| Oct 9, 2025 | 4.36 | 4.43 | 4.35 | 4.42 | 4.42 | 1.61% | 25,168,400 |
| Sep 30, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | -0.46% | 13,777,822 |
| Sep 29, 2025 | 4.35 | 4.38 | 4.30 | 4.37 | 4.37 | 0.46% | 18,139,680 |
| Sep 26, 2025 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | 0.46% | 13,202,900 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.92% | 15,791,809 |
| Sep 24, 2025 | 4.35 | 4.39 | 4.34 | 4.37 | 4.37 | 0.23% | 15,947,090 |
| 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% | 17,039,500 |
| Sep 19, 2025 | 4.41 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 23,364,000 |
| Sep 18, 2025 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | -1.12% | 32,120,197 |
| Sep 17, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.45% | 30,451,465 |
| Sep 16, 2025 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | 0.23% | 22,942,263 |
| Sep 15, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | - | 19,425,900 |
| Sep 12, 2025 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.22% | 26,808,681 |
| Sep 11, 2025 | 4.42 | 4.45 | 4.40 | 4.45 | 4.45 | 0.45% | 28,057,624 |
| Sep 10, 2025 | 4.45 | 4.45 | 4.41 | 4.43 | 4.43 | -0.67% | 26,874,168 |
| Sep 9, 2025 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -1.11% | 24,586,911 |
| Sep 8, 2025 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | 0.89% | 34,353,798 |
| Sep 5, 2025 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | 0.22% | 28,867,955 |
| Sep 4, 2025 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | 0.22% | 38,057,640 |
| Sep 3, 2025 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | -2.41% | 47,772,376 |
| Sep 2, 2025 | 4.52 | 4.58 | 4.49 | 4.56 | 4.56 | 0.88% | 50,101,100 |
| Sep 1, 2025 | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | - | 34,275,700 |
| Aug 29, 2025 | 4.54 | 4.60 | 4.51 | 4.52 | 4.52 | -0.66% | 37,391,329 |
| Aug 28, 2025 | 4.60 | 4.62 | 4.46 | 4.55 | 4.55 | -1.09% | 58,287,288 |
| Aug 27, 2025 | 4.66 | 4.75 | 4.60 | 4.60 | 4.60 | -1.71% | 77,687,180 |
| Aug 26, 2025 | 4.84 | 4.87 | 4.67 | 4.68 | 4.68 | 0.65% | 100,540,299 |
| Aug 25, 2025 | 4.63 | 4.66 | 4.62 | 4.65 | 4.65 | 0.43% | 52,321,857 |
| Aug 22, 2025 | 4.63 | 4.65 | 4.58 | 4.63 | 4.63 | 0.22% | 40,457,037 |
| Aug 21, 2025 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 1.09% | 61,149,742 |
| Aug 20, 2025 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 35,862,514 |
| Aug 19, 2025 | 4.53 | 4.57 | 4.52 | 4.54 | 4.54 | - | 29,342,756 |
| Aug 18, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | 0.44% | 31,195,100 |
| Aug 15, 2025 | 4.51 | 4.54 | 4.49 | 4.52 | 4.52 | 0.44% | 30,803,162 |