CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.750
+0.090 (1.93%)
Nov 6, 2026, 3:04 PM CST
SHE:003816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.84 | 4.84 | 4.61 | 4.75 | 4.75 | 1.93% | 137,340,206 |
| Nov 5, 2026 | 4.67 | 4.69 | 4.55 | 4.66 | 4.66 | -0.64% | 152,656,890 |
| Nov 4, 2026 | 4.71 | 4.77 | 4.65 | 4.69 | 4.69 | -0.64% | 186,774,355 |
| Nov 3, 2026 | 4.73 | 4.79 | 4.62 | 4.72 | 4.72 | -0.84% | 204,535,522 |
| Nov 2, 2026 | 4.75 | 4.83 | 4.71 | 4.76 | 4.76 | -0.63% | 214,495,447 |
| Oct 30, 2026 | 4.84 | 4.90 | 4.76 | 4.79 | 4.79 | -2.24% | 225,497,796 |
| Oct 29, 2026 | 4.63 | 4.90 | 4.62 | 4.90 | 4.90 | 7.22% | 261,144,772 |
| Oct 28, 2026 | 4.61 | 4.68 | 4.55 | 4.57 | 4.57 | -1.08% | 167,453,456 |
| Oct 27, 2026 | 4.54 | 4.65 | 4.51 | 4.62 | 4.62 | 1.32% | 138,405,651 |
| Oct 26, 2026 | 4.55 | 4.62 | 4.53 | 4.56 | 4.56 | - | 119,814,628 |
| Oct 23, 2026 | 4.52 | 4.65 | 4.49 | 4.56 | 4.56 | 0.44% | 185,402,197 |
| Oct 22, 2026 | 4.53 | 4.58 | 4.47 | 4.54 | 4.54 | -0.22% | 136,953,100 |
| Oct 21, 2026 | 4.54 | 4.57 | 4.51 | 4.55 | 4.55 | -0.22% | 91,347,637 |
| Oct 20, 2026 | 4.60 | 4.64 | 4.53 | 4.56 | 4.56 | -1.08% | 116,446,085 |
| Oct 19, 2026 | 4.60 | 4.69 | 4.56 | 4.61 | 4.61 | 0.44% | 115,283,700 |
| Oct 16, 2026 | 4.53 | 4.65 | 4.52 | 4.59 | 4.59 | 0.88% | 124,515,675 |
| Oct 15, 2026 | 4.53 | 4.58 | 4.47 | 4.55 | 4.55 | - | 155,509,348 |
| Oct 14, 2026 | 4.42 | 4.59 | 4.41 | 4.55 | 4.55 | 2.71% | 189,997,182 |
| Oct 13, 2026 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | -0.45% | 96,459,236 |
| Oct 12, 2026 | 4.44 | 4.53 | 4.43 | 4.45 | 4.45 | 0.45% | 124,616,000 |
| Oct 9, 2026 | 4.40 | 4.48 | 4.39 | 4.43 | 4.43 | 0.45% | 132,873,245 |
| Oct 8, 2026 | 4.24 | 4.43 | 4.24 | 4.41 | 4.41 | 4.26% | 153,149,700 |
| Sep 30, 2026 | 4.22 | 4.28 | 4.22 | 4.23 | 4.23 | 0.48% | 71,507,934 |
| Sep 29, 2026 | 4.25 | 4.30 | 4.20 | 4.21 | 4.21 | -1.17% | 91,254,905 |
| Sep 28, 2026 | 4.20 | 4.30 | 4.19 | 4.26 | 4.26 | 1.67% | 117,857,900 |
| Sep 24, 2026 | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | 0.24% | 73,056,395 |
| Sep 23, 2026 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | -0.48% | 62,532,600 |
| Sep 22, 2026 | 4.23 | 4.24 | 4.17 | 4.20 | 4.20 | -0.71% | 95,168,072 |
| Sep 21, 2026 | 4.23 | 4.25 | 4.18 | 4.23 | 4.23 | -0.24% | 93,038,700 |
| Sep 18, 2026 | 4.24 | 4.27 | 4.20 | 4.24 | 4.24 | -0.24% | 95,624,159 |
| Sep 17, 2026 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | -0.93% | 88,489,236 |
| Sep 16, 2026 | 4.30 | 4.33 | 4.24 | 4.29 | 4.29 | -0.69% | 98,124,291 |
| Sep 15, 2026 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | 79,797,614 |
| Sep 14, 2026 | 4.32 | 4.40 | 4.31 | 4.34 | 4.34 | 0.23% | 123,005,644 |
| Sep 11, 2026 | 4.30 | 4.37 | 4.26 | 4.33 | 4.33 | 0.46% | 125,978,092 |
| Sep 10, 2026 | 4.30 | 4.33 | 4.27 | 4.31 | 4.31 | 0.23% | 114,699,781 |
| Sep 9, 2026 | 4.31 | 4.33 | 4.27 | 4.30 | 4.30 | -0.23% | 77,016,580 |
| Sep 8, 2026 | 4.29 | 4.32 | 4.27 | 4.31 | 4.31 | 0.47% | 95,025,100 |
| Sep 7, 2026 | 4.37 | 4.39 | 4.27 | 4.29 | 4.29 | -1.83% | 134,006,636 |
| Sep 4, 2026 | 4.39 | 4.42 | 4.33 | 4.37 | 4.37 | -0.68% | 130,091,269 |
| Sep 3, 2026 | 4.33 | 4.47 | 4.31 | 4.40 | 4.40 | 1.62% | 155,841,900 |
| Sep 2, 2026 | 4.31 | 4.37 | 4.27 | 4.33 | 4.33 | 0.46% | 108,459,400 |
| Sep 1, 2026 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | 0.94% | 155,218,253 |
| Aug 31, 2026 | 4.22 | 4.30 | 4.21 | 4.27 | 4.27 | 0.71% | 126,424,211 |
| Aug 28, 2026 | 4.17 | 4.26 | 4.16 | 4.24 | 4.24 | 1.44% | 136,784,135 |
| Aug 27, 2026 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | 0.97% | 174,368,263 |
| Aug 26, 2026 | 3.96 | 4.15 | 3.96 | 4.14 | 4.14 | 4.55% | 220,390,974 |
| Aug 25, 2026 | 3.89 | 3.98 | 3.88 | 3.96 | 3.96 | 2.06% | 137,761,000 |
| Aug 24, 2026 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | 1.04% | 77,053,240 |
| Aug 21, 2026 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | -0.78% | 55,073,943 |