CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 4.450
+0.010 (0.22%)
Sep 17, 2025, 2:45 PM CST
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.55 | 4.58 | 4.48 | 4.50 | 4.50 | -1.10% | 29,298,922 |
| Aug 13, 2025 | 4.57 | 4.58 | 4.54 | 4.55 | 4.55 | -0.44% | 23,378,100 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.65% | 18,517,800 |
| Aug 11, 2025 | 4.61 | 4.61 | 4.55 | 4.60 | 4.60 | - | 23,987,211 |
| Aug 8, 2025 | 4.56 | 4.62 | 4.55 | 4.60 | 4.60 | 0.66% | 31,862,000 |
| Aug 7, 2025 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | -0.22% | 18,813,461 |
| Aug 6, 2025 | 4.58 | 4.58 | 4.55 | 4.58 | 4.58 | - | 19,561,502 |
| Aug 5, 2025 | 4.53 | 4.59 | 4.52 | 4.58 | 4.58 | 1.33% | 22,381,130 |
| Aug 4, 2025 | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | 0.22% | 16,861,993 |
| Aug 1, 2025 | 4.54 | 4.57 | 4.50 | 4.51 | 4.51 | -1.10% | 26,668,900 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | 32,588,700 |
| Jul 30, 2025 | 4.61 | 4.65 | 4.61 | 4.62 | 4.62 | - | 28,562,058 |
| Jul 29, 2025 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | -0.43% | 25,556,900 |
| Jul 28, 2025 | 4.64 | 4.67 | 4.62 | 4.64 | 4.64 | -0.43% | 30,202,166 |
| Jul 25, 2025 | 4.68 | 4.71 | 4.65 | 4.66 | 4.66 | -0.64% | 34,737,596 |
| Jul 24, 2025 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | 0.64% | 39,175,202 |
| Jul 23, 2025 | 4.70 | 4.75 | 4.65 | 4.66 | 4.66 | -0.85% | 45,253,400 |
| Jul 22, 2025 | 4.69 | 4.71 | 4.64 | 4.70 | 4.70 | 0.21% | 45,355,983 |
| Jul 21, 2025 | 4.60 | 4.71 | 4.59 | 4.69 | 4.69 | 1.74% | 56,498,164 |
| Jul 18, 2025 | 4.59 | 4.61 | 4.57 | 4.61 | 4.61 | 0.44% | 32,950,785 |
| Jul 17, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | -0.22% | 33,074,978 |
| Jul 16, 2025 | 4.59 | 4.61 | 4.54 | 4.60 | 4.60 | 0.22% | 29,707,431 |
| Jul 15, 2025 | 4.75 | 4.76 | 4.57 | 4.59 | 4.59 | -4.57% | 67,807,367 |
| Jul 14, 2025 | 4.73 | 4.84 | 4.72 | 4.81 | 4.74 | 1.05% | 68,233,802 |
| Jul 11, 2025 | 4.79 | 4.80 | 4.70 | 4.76 | 4.69 | -1.24% | 68,112,700 |
| Jul 10, 2025 | 4.81 | 4.94 | 4.74 | 4.82 | 4.75 | 0.63% | 96,106,500 |
| Jul 9, 2025 | 4.76 | 4.90 | 4.75 | 4.79 | 4.72 | - | 82,469,888 |