CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 3.900
+0.050 (1.30%)
Jan 8, 2026, 12:24 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 3.80 | 3.89 | 3.79 | 3.85 | 3.85 | 1.32% | 155,593,334 |
| Dec 2, 2025 | 3.79 | 3.83 | 3.78 | 3.80 | 3.80 | 0.26% | 93,890,747 |
| Dec 1, 2025 | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | 0.53% | 121,900,500 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -0.53% | 110,872,831 |
| Nov 27, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 92,842,130 |
| Nov 26, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | - | 90,837,737 |
| Nov 25, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 93,732,310 |
| Nov 24, 2025 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -1.31% | 155,770,300 |
| Nov 21, 2025 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | -1.80% | 139,454,200 |
| Nov 20, 2025 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | -0.51% | 95,474,190 |
| Nov 19, 2025 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | - | 89,958,730 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.88 | 3.91 | 3.91 | -0.76% | 102,413,500 |
| Nov 17, 2025 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 124,642,500 |
| Nov 14, 2025 | 4.03 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 102,152,000 |
| Nov 13, 2025 | 4.12 | 4.13 | 4.02 | 4.04 | 4.04 | -2.18% | 135,358,900 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 125,989,200 |
| Nov 11, 2025 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 111,108,300 |
| Nov 10, 2025 | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | - | 115,098,700 |
| Nov 7, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | - | 129,289,300 |
| Nov 6, 2025 | 4.08 | 4.15 | 4.07 | 4.11 | 4.11 | 1.23% | 152,112,300 |
| Nov 5, 2025 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | 1.75% | 152,827,500 |
| Nov 4, 2025 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | -0.50% | 119,703,300 |
| Nov 3, 2025 | 3.97 | 4.02 | 3.94 | 4.01 | 4.01 | 1.78% | 137,040,300 |
| Oct 31, 2025 | 4.06 | 4.07 | 3.93 | 3.94 | 3.94 | -3.19% | 205,877,900 |
| Oct 30, 2025 | 4.09 | 4.12 | 4.04 | 4.07 | 4.07 | -0.49% | 156,706,300 |
| Oct 29, 2025 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 0.49% | 137,825,000 |
| Oct 28, 2025 | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 155,773,900 |