CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 3.700
0.00 (0.00%)
Aug 22, 2025, 3:04 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 113,180,396 |
| Aug 21, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 162,330,599 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 112,162,099 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 127,233,004 |
| Aug 18, 2025 | 3.69 | 3.70 | 3.68 | 3.69 | 3.69 | - | 120,017,734 |
| Aug 15, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | 0.27% | 134,295,984 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 122,428,904 |
| Aug 13, 2025 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.27% | 107,722,431 |
| Aug 12, 2025 | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | 1.08% | 154,049,247 |
| Aug 11, 2025 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -0.81% | 111,452,632 |
| Aug 8, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.54% | 98,966,978 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.27% | 79,703,752 |
| Aug 6, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 111,188,527 |
| Aug 5, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 77,813,380 |
| Aug 4, 2025 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 85,801,293 |
| Aug 1, 2025 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 125,892,708 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -2.65% | 224,521,707 |
| Jul 30, 2025 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 1.34% | 197,633,745 |
| Jul 29, 2025 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | -0.27% | 103,629,100 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | -0.27% | 105,296,445 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.74 | 3.75 | 3.75 | -1.32% | 160,299,900 |
| Jul 24, 2025 | 3.80 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 151,970,284 |
| Jul 23, 2025 | 3.82 | 3.88 | 3.78 | 3.79 | 3.79 | 0.26% | 238,644,076 |
| Jul 22, 2025 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 207,341,349 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | 1.08% | 163,764,111 |
| Jul 18, 2025 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.82% | 148,662,392 |
| Jul 17, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 95,308,627 |
| Jul 16, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 100,624,884 |
| Jul 15, 2025 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.34% | 178,996,864 |
| Jul 14, 2025 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | 1.36% | 182,834,979 |
| Jul 11, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 119,335,400 |
| Jul 10, 2025 | 3.71 | 3.74 | 3.69 | 3.70 | 3.70 | - | 120,515,350 |
| Jul 9, 2025 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | -0.54% | 169,503,517 |
| Jul 8, 2025 | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | - | 185,265,662 |
| Jul 7, 2025 | 3.68 | 3.73 | 3.66 | 3.72 | 3.72 | 1.64% | 195,963,564 |
| Jul 4, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.27% | 113,290,461 |
| Jul 3, 2025 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | -1.88% | 140,751,052 |
| Jul 2, 2025 | 3.70 | 3.73 | 3.68 | 3.72 | 3.63 | 0.81% | 128,520,693 |
| Jul 1, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.60 | 1.37% | 156,896,239 |
| Jun 30, 2025 | 3.65 | 3.66 | 3.63 | 3.64 | 3.55 | -0.27% | 119,097,648 |
| Jun 27, 2025 | 3.69 | 3.71 | 3.64 | 3.65 | 3.56 | -0.82% | 179,235,406 |
| Jun 26, 2025 | 3.70 | 3.72 | 3.67 | 3.68 | 3.59 | -0.54% | 106,756,498 |
| Jun 25, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.61 | 0.82% | 144,286,363 |
| Jun 24, 2025 | 3.68 | 3.69 | 3.66 | 3.67 | 3.58 | -0.27% | 138,588,437 |
| Jun 23, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.59 | -0.27% | 105,633,767 |
| Jun 20, 2025 | 3.72 | 3.75 | 3.69 | 3.69 | 3.60 | -1.07% | 106,402,480 |
| Jun 19, 2025 | 3.78 | 3.79 | 3.69 | 3.73 | 3.63 | -1.06% | 144,300,641 |
| Jun 18, 2025 | 3.71 | 3.78 | 3.70 | 3.77 | 3.67 | 1.89% | 238,593,818 |
| Jun 17, 2025 | 3.64 | 3.72 | 3.63 | 3.70 | 3.61 | 1.65% | 175,004,103 |
| Jun 16, 2025 | 3.66 | 3.68 | 3.63 | 3.64 | 3.55 | -0.55% | 108,823,814 |