CGN Power Co., Ltd. (SHE:003816)
China · Delayed Price · Currency is CNY 4.800
+0.020 (0.42%)
May 18, 2026, 3:04 PM CST
SHE:003816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.76 | 4.83 | 4.74 | 4.80 | 4.80 | 0.42% | 129,944,626 |
| May 15, 2026 | 4.75 | 4.82 | 4.68 | 4.78 | 4.78 | 0.42% | 147,296,900 |
| May 14, 2026 | 4.83 | 4.90 | 4.76 | 4.76 | 4.76 | -1.45% | 170,586,800 |
| May 13, 2026 | 4.77 | 4.86 | 4.74 | 4.83 | 4.83 | 1.26% | 159,842,300 |
| May 12, 2026 | 4.76 | 4.83 | 4.73 | 4.77 | 4.77 | 0.21% | 164,501,400 |
| May 11, 2026 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 1.71% | 127,219,700 |
| May 8, 2026 | 4.63 | 4.74 | 4.62 | 4.68 | 4.68 | 0.86% | 129,747,400 |
| May 7, 2026 | 4.58 | 4.67 | 4.57 | 4.64 | 4.64 | 1.09% | 134,532,800 |
| May 6, 2026 | 4.57 | 4.60 | 4.50 | 4.59 | 4.59 | 0.22% | 168,084,300 |
| Apr 30, 2026 | 4.51 | 4.59 | 4.45 | 4.58 | 4.58 | 0.88% | 142,408,100 |
| Apr 29, 2026 | 4.71 | 4.72 | 4.48 | 4.54 | 4.54 | -3.61% | 231,861,700 |
| Apr 28, 2026 | 4.61 | 4.72 | 4.60 | 4.71 | 4.71 | 1.95% | 134,609,300 |
| Apr 27, 2026 | 4.61 | 4.66 | 4.54 | 4.62 | 4.62 | -0.43% | 108,342,300 |
| Apr 24, 2026 | 4.65 | 4.67 | 4.55 | 4.64 | 4.64 | -0.43% | 151,010,000 |
| Apr 23, 2026 | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | 0.87% | 130,802,400 |
| Apr 22, 2026 | 4.54 | 4.65 | 4.53 | 4.62 | 4.62 | 1.09% | 120,971,800 |
| Apr 21, 2026 | 4.56 | 4.60 | 4.50 | 4.57 | 4.57 | 1.78% | 164,799,600 |
| Apr 20, 2026 | 4.38 | 4.50 | 4.36 | 4.49 | 4.49 | 2.28% | 166,094,900 |
| Apr 17, 2026 | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.68% | 110,502,800 |
| Apr 16, 2026 | 4.45 | 4.46 | 4.39 | 4.42 | 4.42 | -0.67% | 120,907,800 |
| Apr 15, 2026 | 4.45 | 4.48 | 4.35 | 4.45 | 4.45 | 0.23% | 165,938,600 |
| Apr 14, 2026 | 4.47 | 4.50 | 4.41 | 4.44 | 4.44 | -0.45% | 115,331,500 |
| Apr 13, 2026 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 137,860,700 |
| Apr 10, 2026 | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -1.32% | 202,939,600 |
| Apr 9, 2026 | 4.52 | 4.56 | 4.47 | 4.54 | 4.54 | - | 149,971,100 |
| Apr 8, 2026 | 4.49 | 4.55 | 4.43 | 4.54 | 4.54 | 0.89% | 177,471,400 |
| Apr 7, 2026 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 132,944,500 |
| Apr 3, 2026 | 4.58 | 4.59 | 4.50 | 4.52 | 4.52 | -0.66% | 148,890,300 |
| Apr 2, 2026 | 4.55 | 4.60 | 4.51 | 4.55 | 4.55 | 0.66% | 220,141,800 |
| Apr 1, 2026 | 4.62 | 4.70 | 4.50 | 4.52 | 4.52 | -1.95% | 289,459,400 |
| Mar 31, 2026 | 4.60 | 4.67 | 4.55 | 4.61 | 4.61 | 0.22% | 221,810,300 |
| Mar 30, 2026 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | -1.08% | 258,193,400 |
| Mar 27, 2026 | 4.56 | 4.67 | 4.47 | 4.65 | 4.65 | 1.09% | 304,073,200 |
| Mar 26, 2026 | 4.47 | 4.63 | 4.44 | 4.60 | 4.60 | 2.00% | 413,558,900 |
| Mar 25, 2026 | 4.37 | 4.59 | 4.31 | 4.51 | 4.51 | 3.20% | 398,709,100 |
| Mar 24, 2026 | 4.20 | 4.40 | 4.18 | 4.37 | 4.37 | 4.05% | 425,639,200 |
| Mar 23, 2026 | 4.12 | 4.24 | 4.09 | 4.20 | 4.20 | 2.19% | 418,276,100 |
| Mar 20, 2026 | 4.12 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 185,142,900 |
| Mar 19, 2026 | 4.13 | 4.20 | 4.11 | 4.13 | 4.13 | -0.48% | 158,002,500 |
| Mar 18, 2026 | 4.17 | 4.21 | 4.10 | 4.15 | 4.15 | -0.24% | 157,117,300 |
| Mar 17, 2026 | 4.23 | 4.26 | 4.14 | 4.16 | 4.16 | -1.65% | 181,098,100 |
| Mar 16, 2026 | 4.33 | 4.35 | 4.21 | 4.23 | 4.23 | -2.31% | 220,296,000 |
| Mar 13, 2026 | 4.36 | 4.37 | 4.27 | 4.33 | 4.33 | -1.14% | 272,211,200 |
| Mar 12, 2026 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 0.23% | 257,989,600 |
| Mar 11, 2026 | 4.22 | 4.39 | 4.18 | 4.37 | 4.37 | 3.31% | 283,881,600 |
| Mar 10, 2026 | 4.15 | 4.26 | 4.11 | 4.23 | 4.23 | 1.44% | 230,020,100 |
| Mar 9, 2026 | 4.17 | 4.25 | 4.16 | 4.17 | 4.17 | 0.48% | 263,448,100 |
| Mar 6, 2026 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | 0.73% | 178,000,000 |
| Mar 5, 2026 | 4.08 | 4.15 | 4.07 | 4.12 | 4.12 | 1.73% | 247,373,400 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | 0.75% | 238,163,700 |