CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 3.980
+0.030 (0.76%)
Sep 30, 2026, 3:04 PM CST
SHE:000966 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.96 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 23,097,999 |
| Sep 29, 2026 | 3.92 | 4.01 | 3.90 | 3.95 | 3.95 | - | 32,443,800 |
| Sep 28, 2026 | 3.90 | 3.97 | 3.89 | 3.95 | 3.95 | 1.28% | 32,936,280 |
| Sep 24, 2026 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | - | 23,812,870 |
| Sep 23, 2026 | 4.01 | 4.02 | 3.89 | 3.90 | 3.90 | -3.23% | 49,142,071 |
| Sep 22, 2026 | 4.05 | 4.06 | 4.01 | 4.03 | 4.03 | -0.74% | 26,065,791 |
| Sep 21, 2026 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | - | 23,946,187 |
| Sep 18, 2026 | 4.03 | 4.12 | 4.01 | 4.06 | 4.06 | 0.50% | 41,630,367 |
| Sep 17, 2026 | 4.12 | 4.13 | 3.99 | 4.04 | 4.04 | -2.42% | 51,999,100 |
| Sep 16, 2026 | 4.13 | 4.18 | 4.10 | 4.14 | 4.14 | 0.24% | 40,758,978 |
| Sep 15, 2026 | 4.16 | 4.21 | 4.10 | 4.13 | 4.13 | -0.96% | 41,201,604 |
| Sep 14, 2026 | 4.15 | 4.28 | 4.11 | 4.17 | 4.17 | -0.24% | 50,727,100 |
| Sep 11, 2026 | 4.13 | 4.22 | 4.06 | 4.18 | 4.18 | 0.24% | 63,977,944 |
| Sep 10, 2026 | 4.14 | 4.21 | 4.09 | 4.17 | 4.17 | 0.72% | 61,388,554 |
| Sep 9, 2026 | 4.06 | 4.16 | 4.04 | 4.14 | 4.14 | 2.22% | 51,342,967 |
| 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% | 21,841,451 |
| Sep 4, 2026 | 4.02 | 4.08 | 4.00 | 4.02 | 4.02 | 0.25% | 33,768,224 |
| Sep 3, 2026 | 4.03 | 4.08 | 4.01 | 4.01 | 4.01 | -0.99% | 23,453,362 |
| 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% | 38,897,900 |
| Aug 31, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 25,979,938 |
| Aug 28, 2026 | 4.04 | 4.09 | 4.00 | 4.06 | 4.06 | 0.50% | 27,406,400 |
| Aug 27, 2026 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | -1.22% | 38,169,488 |
| Aug 26, 2026 | 4.01 | 4.11 | 3.99 | 4.09 | 4.09 | 2.00% | 39,631,611 |
| Aug 25, 2026 | 3.97 | 4.02 | 3.96 | 4.01 | 4.01 | 0.75% | 26,467,087 |
| Aug 24, 2026 | 3.97 | 4.00 | 3.94 | 3.98 | 3.98 | 0.25% | 27,968,400 |
| Aug 21, 2026 | 3.94 | 3.99 | 3.91 | 3.97 | 3.97 | 0.25% | 27,845,076 |
| 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% | 30,987,452 |
| Aug 17, 2026 | 4.11 | 4.12 | 4.03 | 4.10 | 4.10 | -0.49% | 39,846,402 |
| 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% | 58,124,542 |
| 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% | 44,560,367 |
| Aug 7, 2026 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | -0.71% | 46,226,502 |
| Aug 6, 2026 | 4.27 | 4.28 | 4.15 | 4.21 | 4.21 | -1.86% | 59,692,592 |
| 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% | 44,956,006 |
| Aug 3, 2026 | 4.28 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | 57,629,327 |
| Jul 31, 2026 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | 0.23% | 39,433,301 |
| 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% | 52,197,080 |
| Jul 28, 2026 | 4.33 | 4.34 | 4.24 | 4.27 | 4.27 | -1.39% | 48,214,728 |
| 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% | 75,378,778 |
| Jul 23, 2026 | 4.28 | 4.40 | 4.25 | 4.37 | 4.37 | 1.39% | 86,880,622 |
| Jul 22, 2026 | 4.18 | 4.35 | 4.15 | 4.31 | 4.31 | 2.13% | 96,887,366 |