CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.010
+0.070 (1.78%)
Nov 3, 2025, 2:45 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.06 | 4.07 | 3.93 | 3.94 | 3.94 | -3.19% | 205,877,914 |
| Oct 30, 2025 | 4.09 | 4.12 | 4.04 | 4.07 | 4.07 | -0.49% | 156,706,342 |
| Oct 29, 2025 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 0.49% | 138,483,454 |
| Oct 28, 2025 | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 155,773,935 |
| Oct 27, 2025 | 4.00 | 4.20 | 4.00 | 4.13 | 4.13 | 3.51% | 282,493,142 |
| Oct 24, 2025 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | -0.99% | 152,590,715 |
| Oct 23, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 124,931,499 |
| Oct 22, 2025 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 166,879,873 |
| Oct 21, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 176,474,180 |
| Oct 20, 2025 | 3.96 | 4.00 | 3.88 | 4.00 | 4.00 | 1.01% | 230,336,137 |
| Oct 17, 2025 | 4.02 | 4.03 | 3.94 | 3.96 | 3.96 | -1.49% | 182,191,100 |
| Oct 16, 2025 | 3.95 | 4.03 | 3.92 | 4.02 | 4.02 | 1.77% | 264,720,170 |
| Oct 15, 2025 | 3.92 | 3.99 | 3.88 | 3.95 | 3.95 | 1.02% | 281,987,312 |
| Oct 14, 2025 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | 2.09% | 296,462,710 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.74 | 3.83 | 3.83 | - | 259,427,573 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 0.26% | 255,312,034 |
| Oct 9, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 5.52% | 449,702,324 |
| Sep 30, 2025 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 75,265,300 |
| Sep 29, 2025 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | - | 122,608,237 |
| Sep 26, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | - | 89,948,444 |
| Sep 25, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 94,066,225 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 111,201,839 |
| Sep 23, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 145,771,504 |
| Sep 22, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 150,330,555 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.36% | 155,454,706 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -1.34% | 153,280,655 |
| Sep 17, 2025 | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | 0.81% | 138,246,293 |
| Sep 16, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 105,966,449 |
| Sep 15, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 145,940,384 |
| Sep 12, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 132,655,025 |
| Sep 11, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 153,024,921 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | 0.81% | 150,263,518 |
| Sep 9, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 115,628,393 |
| Sep 8, 2025 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 144,221,080 |
| Sep 5, 2025 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | - | 161,144,792 |
| Sep 4, 2025 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -0.81% | 204,761,157 |
| Sep 3, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 144,190,063 |
| Sep 2, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 151,123,725 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 212,124,041 |
| Aug 29, 2025 | 3.81 | 3.95 | 3.80 | 3.84 | 3.84 | 0.52% | 354,843,042 |
| Aug 28, 2025 | 3.79 | 3.82 | 3.74 | 3.82 | 3.82 | 1.33% | 213,220,400 |
| Aug 27, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -1.05% | 204,850,718 |
| Aug 26, 2025 | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.26% | 191,153,052 |
| Aug 25, 2025 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 362,629,954 |
| Aug 22, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 126,016,496 |
| 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 |