CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 3.880
+0.050 (1.31%)
Feb 24, 2026, 11:55 AM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.87 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 152,200,600 |
| Feb 12, 2026 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.26% | 97,874,400 |
| Feb 11, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.26% | 78,962,470 |
| Feb 10, 2026 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -0.51% | 71,565,394 |
| Feb 9, 2026 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | - | 106,771,002 |
| Feb 6, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | - | 130,624,900 |
| Feb 5, 2026 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | - | 158,610,500 |
| Feb 4, 2026 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 2.08% | 283,874,700 |
| Feb 3, 2026 | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | -0.78% | 187,806,000 |
| Feb 2, 2026 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | 0.52% | 249,566,000 |
| Jan 30, 2026 | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | - | 141,813,110 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.78 | 3.85 | 3.85 | -0.26% | 197,913,500 |
| Jan 28, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 157,672,900 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -1.54% | 161,201,300 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.85 | 3.90 | 3.90 | 0.52% | 169,924,600 |
| Jan 23, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 151,819,600 |
| Jan 22, 2026 | 3.90 | 3.97 | 3.89 | 3.91 | 3.91 | 0.77% | 177,109,100 |
| Jan 21, 2026 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -1.52% | 146,894,500 |
| Jan 20, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 201,405,400 |
| Jan 19, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 137,043,600 |
| Jan 16, 2026 | 3.84 | 3.91 | 3.83 | 3.85 | 3.85 | 0.52% | 159,853,100 |
| Jan 15, 2026 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.52% | 106,880,600 |
| Jan 14, 2026 | 3.88 | 3.90 | 3.84 | 3.85 | 3.85 | -0.77% | 152,627,100 |
| Jan 13, 2026 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -1.02% | 169,281,800 |
| Jan 12, 2026 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | 0.51% | 170,315,200 |
| Jan 9, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 135,824,500 |
| Jan 8, 2026 | 3.85 | 3.95 | 3.84 | 3.93 | 3.93 | 2.08% | 170,753,600 |
| Jan 7, 2026 | 3.82 | 3.89 | 3.81 | 3.85 | 3.85 | 0.79% | 136,386,800 |
| Jan 6, 2026 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 1.33% | 133,326,400 |
| Jan 5, 2026 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 105,464,694 |
| Dec 31, 2025 | 3.76 | 3.77 | 3.75 | 3.76 | 3.76 | - | 75,373,900 |
| Dec 30, 2025 | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | -1.57% | 175,325,700 |
| Dec 29, 2025 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -1.04% | 114,442,700 |
| Dec 26, 2025 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.26% | 83,509,970 |
| Dec 25, 2025 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 134,776,100 |
| Dec 24, 2025 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | 0.52% | 85,805,440 |
| Dec 23, 2025 | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 95,050,310 |
| Dec 22, 2025 | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | -0.26% | 85,998,420 |
| Dec 19, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | 0.52% | 71,896,800 |
| Dec 18, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | - | 68,805,770 |
| Dec 17, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | - | 108,757,200 |
| Dec 16, 2025 | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 119,827,000 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 122,922,000 |
| Dec 12, 2025 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | 1.58% | 137,142,541 |
| Dec 11, 2025 | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | -0.52% | 97,641,120 |
| Dec 10, 2025 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | 0.53% | 94,906,293 |
| Dec 9, 2025 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.26% | 127,498,200 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 129,511,200 |
| Dec 5, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 102,866,000 |
| Dec 4, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 93,795,430 |