CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.590
+0.040 (0.88%)
Oct 16, 2026, 3:04 PM CST
SHE:003816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.40 | 4.65 | 4.40 | 4.59 | 4.59 | 0.88% | 126,139,775 |
| 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 |
| Aug 20, 2026 | 3.90 | 3.93 | 3.86 | 3.87 | 3.87 | -1.28% | 79,071,589 |
| Aug 19, 2026 | 3.88 | 3.92 | 3.84 | 3.92 | 3.92 | 1.29% | 132,729,781 |
| Aug 18, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.26% | 82,944,710 |
| Aug 17, 2026 | 3.85 | 3.87 | 3.83 | 3.86 | 3.86 | 0.26% | 65,539,291 |
| Aug 14, 2026 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | -1.53% | 98,586,100 |
| Aug 13, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 67,787,000 |
| Aug 12, 2026 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -1.26% | 62,172,130 |
| Aug 11, 2026 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 75,997,990 |
| Aug 10, 2026 | 3.89 | 3.95 | 3.88 | 3.95 | 3.95 | 1.54% | 91,205,190 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.77% | 128,509,184 |
| Aug 6, 2026 | 3.98 | 3.99 | 3.93 | 3.96 | 3.96 | -0.75% | 110,698,500 |
| Aug 5, 2026 | 4.08 | 4.08 | 3.97 | 3.99 | 3.99 | -1.97% | 135,810,297 |
| Aug 4, 2026 | 4.15 | 4.17 | 4.05 | 4.07 | 4.07 | -2.16% | 130,465,633 |
| Aug 3, 2026 | 4.17 | 4.24 | 4.10 | 4.16 | 4.16 | 0.73% | 171,274,108 |
| Jul 31, 2026 | 4.12 | 4.14 | 4.04 | 4.13 | 4.13 | -0.72% | 104,213,790 |