CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China · Delayed Price · Currency is CNY 3.840
+0.030 (0.79%)
Oct 26, 2026, 3:04 PM CST
SHE:000966 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | 0.79% | 22,767,734 |
| Oct 23, 2026 | 3.79 | 3.82 | 3.72 | 3.81 | 3.81 | 0.26% | 30,296,320 |
| Oct 22, 2026 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | -1.55% | 24,779,300 |
| Oct 21, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.26% | 16,074,900 |
| Oct 20, 2026 | 3.90 | 3.93 | 3.83 | 3.87 | 3.87 | -1.02% | 27,381,800 |
| Oct 19, 2026 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | 0.26% | 21,412,600 |
| Oct 16, 2026 | 3.89 | 3.94 | 3.86 | 3.90 | 3.90 | 0.52% | 29,261,701 |
| Oct 15, 2026 | 3.98 | 3.98 | 3.86 | 3.88 | 3.88 | -3.00% | 40,742,300 |
| Oct 14, 2026 | 3.95 | 4.04 | 3.94 | 4.00 | 4.00 | 1.01% | 33,092,900 |
| Oct 13, 2026 | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | -1.00% | 26,837,456 |
| Oct 12, 2026 | 4.02 | 4.08 | 3.99 | 4.00 | 4.00 | -0.50% | 36,484,982 |
| Oct 9, 2026 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | -0.74% | 30,897,406 |
| Oct 8, 2026 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | 1.76% | 39,459,080 |
| 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 |