CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 3.670
-0.010 (-0.27%)
Aug 1, 2025, 2:45 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.80 | 3.80 | 3.67 | 3.72 | - | 1.09% | 30,997,900 |
| 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 |
| Jun 13, 2025 | 3.61 | 3.67 | 3.60 | 3.66 | 3.57 | 1.39% | 184,907,731 |
| Jun 12, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.52 | -0.82% | 122,086,931 |
| Jun 11, 2025 | 3.63 | 3.66 | 3.62 | 3.64 | 3.55 | 0.28% | 94,719,434 |
| Jun 10, 2025 | 3.64 | 3.67 | 3.62 | 3.63 | 3.54 | -0.27% | 146,432,402 |
| Jun 9, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.55 | -0.55% | 78,807,032 |
| Jun 6, 2025 | 3.64 | 3.66 | 3.63 | 3.66 | 3.57 | 0.55% | 75,118,917 |
| Jun 5, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.55 | -0.27% | 86,528,880 |
| Jun 4, 2025 | 3.66 | 3.70 | 3.65 | 3.65 | 3.56 | -0.27% | 99,097,384 |
| Jun 3, 2025 | 3.67 | 3.67 | 3.64 | 3.66 | 3.57 | -0.27% | 82,667,839 |
| May 30, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.58 | -0.54% | 110,830,700 |
| May 29, 2025 | 3.69 | 3.70 | 3.66 | 3.69 | 3.60 | - | 96,044,234 |
| May 28, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.60 | -0.27% | 104,217,655 |
| May 27, 2025 | 3.74 | 3.75 | 3.69 | 3.70 | 3.61 | -1.07% | 138,947,802 |
| May 26, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.64 | 2.75% | 225,291,590 |
| May 23, 2025 | 3.66 | 3.70 | 3.64 | 3.64 | 3.55 | -0.55% | 114,417,502 |