CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.400
+0.070 (1.62%)
Sep 3, 2026, 3:04 PM CST
SHE:003816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.07 | 4.16 | 4.06 | 4.16 | 4.16 | 1.96% | 91,810,102 |
| Jul 29, 2026 | 4.02 | 4.10 | 4.01 | 4.08 | 4.08 | 1.49% | 85,532,100 |
| Jul 28, 2026 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.25% | 78,963,300 |
| Jul 27, 2026 | 4.06 | 4.09 | 4.00 | 4.03 | 4.03 | -0.74% | 92,497,690 |
| Jul 24, 2026 | 4.16 | 4.18 | 4.06 | 4.06 | 4.06 | -2.40% | 102,887,942 |
| Jul 23, 2026 | 4.11 | 4.20 | 4.09 | 4.16 | 4.16 | 1.22% | 109,991,040 |
| Jul 22, 2026 | 4.06 | 4.12 | 4.02 | 4.11 | 4.11 | 1.23% | 135,852,985 |
| Jul 21, 2026 | 4.08 | 4.14 | 4.04 | 4.06 | 4.06 | -0.25% | 165,625,039 |
| 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 |