CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.060
-0.010 (-0.25%)
Jul 21, 2026, 3:04 PM CST
SHE:003816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.95 | 4.07 | 3.93 | 4.07 | 4.07 | 3.30% | 170,196,300 |
| Jul 17, 2026 | 3.87 | 3.99 | 3.86 | 3.94 | 3.94 | 1.55% | 169,240,500 |
| Jul 16, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.27% | 96,016,201 |
| Jul 15, 2026 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 95,726,300 |
| Jul 14, 2026 | 3.87 | 3.95 | 3.84 | 3.90 | 3.90 | 0.78% | 133,121,700 |
| Jul 13, 2026 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 0.26% | 91,404,500 |
| Jul 10, 2026 | 3.85 | 3.89 | 3.78 | 3.86 | 3.86 | 0.68% | 107,930,300 |
| Jul 9, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.83 | 1.03% | 95,340,400 |
| Jul 8, 2026 | 3.82 | 3.90 | 3.79 | 3.88 | 3.79 | 1.57% | 93,709,600 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.74 | -1.80% | 84,635,852 |
| Jul 6, 2026 | 3.89 | 3.93 | 3.85 | 3.89 | 3.80 | - | 94,086,210 |
| Jul 3, 2026 | 3.84 | 3.90 | 3.83 | 3.89 | 3.80 | 1.04% | 86,894,867 |
| Jul 2, 2026 | 3.86 | 3.90 | 3.81 | 3.85 | 3.77 | -0.77% | 108,757,649 |
| Jul 1, 2026 | 3.91 | 3.94 | 3.87 | 3.88 | 3.79 | -0.77% | 85,170,408 |
| Jun 30, 2026 | 4.00 | 4.01 | 3.87 | 3.91 | 3.82 | -2.01% | 121,036,684 |
| Jun 29, 2026 | 3.95 | 4.03 | 3.89 | 3.99 | 3.90 | 1.27% | 112,200,451 |
| Jun 26, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.85 | -0.51% | 95,073,588 |
| Jun 25, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.87 | -0.75% | 88,934,088 |
| Jun 24, 2026 | 4.06 | 4.06 | 3.96 | 3.99 | 3.90 | -1.97% | 90,274,444 |
| Jun 23, 2026 | 4.09 | 4.19 | 4.05 | 4.07 | 3.98 | -0.73% | 96,542,222 |
| Jun 22, 2026 | 4.07 | 4.11 | 4.01 | 4.10 | 4.01 | 0.49% | 92,912,149 |
| Jun 18, 2026 | 4.18 | 4.22 | 4.06 | 4.08 | 3.99 | -2.63% | 140,884,600 |
| Jun 17, 2026 | 4.26 | 4.28 | 4.18 | 4.19 | 4.10 | -1.64% | 108,088,800 |
| Jun 16, 2026 | 4.42 | 4.51 | 4.24 | 4.26 | 4.17 | -3.62% | 130,698,400 |
| Jun 15, 2026 | 4.35 | 4.44 | 4.34 | 4.42 | 4.32 | 1.14% | 121,666,200 |
| Jun 12, 2026 | 4.24 | 4.42 | 4.21 | 4.37 | 4.27 | 3.07% | 168,773,600 |
| Jun 11, 2026 | 4.26 | 4.28 | 4.17 | 4.24 | 4.15 | -0.47% | 89,331,320 |
| Jun 10, 2026 | 4.25 | 4.29 | 4.22 | 4.26 | 4.17 | 0.24% | 86,896,210 |
| Jun 9, 2026 | 4.27 | 4.28 | 4.19 | 4.25 | 4.16 | -0.47% | 108,049,117 |
| Jun 8, 2026 | 4.30 | 4.34 | 4.23 | 4.27 | 4.18 | -1.39% | 118,931,603 |
| Jun 5, 2026 | 4.50 | 4.54 | 4.32 | 4.33 | 4.24 | -3.99% | 147,172,000 |
| Jun 4, 2026 | 4.59 | 4.61 | 4.49 | 4.51 | 4.41 | -2.17% | 102,491,500 |
| Jun 3, 2026 | 4.63 | 4.64 | 4.48 | 4.61 | 4.51 | -1.07% | 156,329,500 |
| Jun 2, 2026 | 4.66 | 4.75 | 4.63 | 4.66 | 4.56 | -0.64% | 117,217,700 |
| Jun 1, 2026 | 4.60 | 4.70 | 4.52 | 4.69 | 4.59 | 2.40% | 162,421,900 |
| May 29, 2026 | 4.49 | 4.64 | 4.46 | 4.58 | 4.48 | 1.78% | 152,486,000 |
| May 28, 2026 | 4.50 | 4.59 | 4.46 | 4.50 | 4.40 | - | 98,238,800 |
| May 27, 2026 | 4.61 | 4.61 | 4.47 | 4.50 | 4.40 | -2.39% | 105,603,100 |
| May 26, 2026 | 4.53 | 4.66 | 4.51 | 4.61 | 4.51 | 1.10% | 115,491,000 |
| May 25, 2026 | 4.46 | 4.56 | 4.37 | 4.56 | 4.46 | 2.01% | 112,937,500 |
| May 22, 2026 | 4.40 | 4.49 | 4.37 | 4.47 | 4.37 | 1.59% | 140,492,100 |
| May 21, 2026 | 4.56 | 4.62 | 4.40 | 4.40 | 4.30 | -3.93% | 202,618,800 |
| May 20, 2026 | 4.89 | 4.91 | 4.56 | 4.58 | 4.48 | -6.34% | 214,945,400 |
| May 19, 2026 | 4.80 | 4.94 | 4.79 | 4.89 | 4.78 | 1.87% | 143,550,600 |
| May 18, 2026 | 4.76 | 4.83 | 4.74 | 4.80 | 4.69 | 0.42% | 129,944,600 |
| May 15, 2026 | 4.75 | 4.82 | 4.68 | 4.78 | 4.68 | 0.42% | 147,296,900 |
| May 14, 2026 | 4.83 | 4.90 | 4.76 | 4.76 | 4.66 | -1.45% | 170,586,800 |
| May 13, 2026 | 4.77 | 4.86 | 4.74 | 4.83 | 4.72 | 1.26% | 159,842,300 |
| May 12, 2026 | 4.76 | 4.83 | 4.73 | 4.77 | 4.67 | 0.21% | 164,501,400 |
| May 11, 2026 | 4.68 | 4.77 | 4.65 | 4.76 | 4.66 | 1.71% | 127,219,700 |