CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 4.170
-0.010 (-0.24%)
Sep 14, 2026, 3:04 PM CST
SHE:000966 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.13 | 4.22 | 4.06 | 4.18 | 4.18 | 0.24% | 64,092,244 |
| Sep 10, 2026 | 4.14 | 4.21 | 4.09 | 4.17 | 4.17 | 0.72% | 61,443,054 |
| Sep 9, 2026 | 4.06 | 4.16 | 4.04 | 4.14 | 4.14 | 2.22% | 51,342,960 |
| Sep 8, 2026 | 4.01 | 4.07 | 3.99 | 4.05 | 4.05 | 1.00% | 34,692,582 |
| Sep 7, 2026 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | -0.25% | 21,841,450 |
| Sep 4, 2026 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | 0.25% | 33,773,024 |
| Sep 3, 2026 | 4.03 | 4.08 | 4.01 | 4.01 | 4.01 | -0.99% | 23,464,762 |
| Sep 2, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.74% | 22,895,400 |
| Sep 1, 2026 | 4.01 | 4.11 | 4.00 | 4.08 | 4.08 | 1.49% | 38,927,700 |
| Aug 31, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 25,984,438 |
| Aug 28, 2026 | 4.04 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 27,407,800 |
| Aug 27, 2026 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | -1.22% | 38,170,888 |
| Aug 26, 2026 | 4.01 | 4.11 | 3.99 | 4.09 | 4.09 | 2.00% | 39,700,111 |
| Aug 25, 2026 | 3.97 | 4.02 | 3.96 | 4.01 | 4.01 | 0.75% | 26,489,987 |
| Aug 24, 2026 | 3.97 | 4.00 | 3.94 | 3.98 | 3.98 | 0.25% | 27,972,600 |
| Aug 21, 2026 | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | 0.25% | 27,851,576 |
| Aug 20, 2026 | 4.01 | 4.04 | 3.92 | 3.96 | 3.96 | -1.25% | 39,572,419 |
| Aug 19, 2026 | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -0.99% | 36,560,000 |
| Aug 18, 2026 | 4.09 | 4.10 | 4.03 | 4.05 | 4.05 | -1.22% | 30,988,452 |
| Aug 17, 2026 | 4.11 | 4.12 | 4.03 | 4.10 | 4.10 | -0.49% | 39,878,102 |
| Aug 14, 2026 | 4.27 | 4.28 | 4.10 | 4.12 | 4.12 | -3.29% | 61,667,812 |
| Aug 13, 2026 | 4.23 | 4.29 | 4.19 | 4.26 | 4.26 | 0.71% | 58,145,742 |
| Aug 12, 2026 | 4.23 | 4.27 | 4.17 | 4.23 | 4.23 | - | 32,482,186 |
| Aug 11, 2026 | 4.22 | 4.27 | 4.16 | 4.23 | 4.23 | - | 35,617,305 |
| Aug 10, 2026 | 4.18 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 44,571,667 |
| Aug 7, 2026 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | -0.71% | 46,248,902 |
| Aug 6, 2026 | 4.27 | 4.28 | 4.15 | 4.21 | 4.21 | -1.86% | 59,702,392 |
| Aug 5, 2026 | 4.33 | 4.35 | 4.25 | 4.29 | 4.29 | -1.38% | 47,993,886 |
| Aug 4, 2026 | 4.45 | 4.46 | 4.34 | 4.35 | 4.35 | -1.14% | 44,959,506 |
| Aug 3, 2026 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | 57,658,127 |
| Jul 31, 2026 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | 0.23% | 39,433,300 |
| Jul 30, 2026 | 4.31 | 4.34 | 4.24 | 4.27 | 4.27 | -0.93% | 46,281,272 |
| Jul 29, 2026 | 4.27 | 4.35 | 4.23 | 4.31 | 4.31 | 0.94% | 52,216,380 |
| Jul 28, 2026 | 4.33 | 4.34 | 4.24 | 4.27 | 4.27 | -1.39% | 48,216,528 |
| Jul 27, 2026 | 4.13 | 4.44 | 4.12 | 4.33 | 4.33 | 4.34% | 79,332,426 |
| Jul 24, 2026 | 4.35 | 4.40 | 4.15 | 4.15 | 4.15 | -5.03% | 75,378,770 |
| Jul 23, 2026 | 4.28 | 4.40 | 4.25 | 4.37 | 4.37 | 1.39% | 86,880,620 |
| Jul 22, 2026 | 4.18 | 4.35 | 4.15 | 4.31 | 4.31 | 2.13% | 96,887,360 |
| Jul 21, 2026 | 4.38 | 4.39 | 4.18 | 4.22 | 4.22 | -5.80% | 124,471,157 |
| Jul 20, 2026 | 4.30 | 4.51 | 4.15 | 4.48 | 4.48 | 3.23% | 151,087,800 |
| Jul 17, 2026 | 4.12 | 4.47 | 4.10 | 4.34 | 4.34 | 4.58% | 132,568,282 |
| Jul 16, 2026 | 4.00 | 4.17 | 3.99 | 4.15 | 4.15 | 2.72% | 81,009,109 |
| Jul 15, 2026 | 3.90 | 4.04 | 3.86 | 4.04 | 4.04 | 4.39% | 72,025,873 |
| Jul 14, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 1.31% | 50,949,490 |
| Jul 13, 2026 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 50,611,402 |
| Jul 10, 2026 | 3.69 | 3.83 | 3.68 | 3.78 | 3.78 | 1.89% | 53,459,050 |
| Jul 9, 2026 | 3.76 | 3.79 | 3.67 | 3.71 | 3.71 | -1.59% | 47,424,270 |
| Jul 8, 2026 | 3.80 | 3.83 | 3.75 | 3.77 | 3.77 | -0.79% | 33,222,805 |
| Jul 7, 2026 | 3.91 | 3.91 | 3.77 | 3.80 | 3.80 | -3.06% | 49,469,902 |
| Jul 6, 2026 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | -1.75% | 48,070,800 |