Skip to main content
Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China flag China · Delayed Price · Currency is CNY
6.95
+0.06 (0.87%)
Mar 9, 2026, 3:00 PM CST

SHA:600116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.806.916.806.896.890.73%19,367,920
Mar 5, 20266.856.896.796.846.840.44%26,331,270
Mar 4, 20266.786.896.766.816.81-0.44%21,858,340
Mar 3, 20266.896.976.816.846.84-1.01%23,269,250
Mar 2, 20266.906.966.846.916.91-30,037,207
Feb 27, 20266.836.946.796.916.911.02%28,781,850
Feb 26, 20266.786.856.756.846.841.03%21,234,810
Feb 25, 20266.726.876.676.776.771.20%28,799,180
Feb 24, 20266.546.746.526.696.693.08%25,076,450
Feb 13, 20266.616.626.496.496.49-1.96%16,968,600
Feb 12, 20266.646.656.576.626.62-10,125,220
Feb 11, 20266.606.636.586.626.620.46%9,222,553
Feb 10, 20266.616.636.576.596.59-0.45%8,242,300
Feb 9, 20266.646.676.606.626.62-0.45%12,122,700
Feb 6, 20266.686.736.646.656.60-0.75%13,797,410
Feb 5, 20266.816.816.676.706.65-1.62%18,656,800
Feb 4, 20266.626.816.606.816.762.87%24,088,930
Feb 3, 20266.626.676.566.626.57-17,436,410
Feb 2, 20266.846.846.596.626.57-3.36%30,562,680
Jan 30, 20266.786.866.756.856.800.88%20,731,350
Jan 29, 20266.816.846.776.796.74-0.29%21,248,090
Jan 28, 20266.786.886.766.816.760.44%21,941,460
Jan 27, 20266.776.826.676.786.73-0.29%19,426,950
Jan 26, 20266.826.866.766.806.75-23,574,370
Jan 23, 20266.726.826.716.806.751.19%19,668,710
Jan 22, 20266.686.746.666.726.670.45%12,144,750
Jan 21, 20266.736.736.666.696.64-0.59%15,063,610
Jan 20, 20266.676.746.656.736.680.90%15,725,800
Jan 19, 20266.626.696.606.676.620.60%16,060,030
Jan 16, 20266.626.676.606.636.580.30%14,959,100
Jan 15, 20266.546.616.516.616.560.76%10,437,780
Jan 14, 20266.606.656.526.566.51-0.76%18,972,500
Jan 13, 20266.576.656.556.616.560.46%15,925,300
Jan 12, 20266.546.596.526.586.530.77%13,967,370
Jan 9, 20266.526.546.506.536.480.31%11,029,300
Jan 8, 20266.516.536.506.516.46-8,064,365
Jan 7, 20266.506.536.506.516.460.15%12,262,700
Jan 6, 20266.466.506.456.506.450.62%15,517,040
Jan 5, 20266.546.566.426.466.41-1.22%21,562,820
Dec 31, 20256.596.626.546.546.49-0.76%8,351,408
Dec 30, 20256.636.656.566.596.54-0.90%12,660,590
Dec 29, 20256.656.686.556.656.600.15%22,188,010
Dec 26, 20256.526.766.506.646.591.84%21,770,000
Dec 25, 20256.536.556.516.526.47-0.15%5,574,100
Dec 24, 20256.516.566.516.536.48-0.15%6,461,401
Dec 23, 20256.536.616.526.546.49-0.15%6,399,971
Dec 22, 20256.626.626.526.556.50-1.21%13,828,060
Dec 19, 20256.656.716.606.636.581.53%19,771,260
Dec 18, 20256.476.566.456.536.480.62%12,002,200
Dec 17, 20256.426.516.366.496.440.31%15,433,900
Dec 16, 20256.396.566.376.476.421.41%18,132,060
Dec 15, 20256.436.436.366.386.33-0.78%8,191,721
Dec 12, 20256.376.436.356.436.381.10%10,893,560
Dec 11, 20256.426.436.356.366.31-0.78%7,727,113
Dec 10, 20256.416.436.376.416.36-0.16%8,171,785
Dec 9, 20256.506.506.426.426.37-1.08%8,099,770
Dec 8, 20256.516.526.496.496.44-0.31%7,171,700
Dec 5, 20256.516.516.476.516.46-6,759,364
Dec 4, 20256.536.546.496.516.46-0.31%6,441,703
Dec 3, 20256.506.556.496.536.480.46%7,946,886
Dec 2, 20256.506.516.476.506.45-0.15%5,362,044
Dec 1, 20256.486.526.466.516.460.62%7,490,801
Nov 28, 20256.486.496.456.476.42-5,409,971
Nov 27, 20256.466.506.436.476.420.15%7,789,345
Nov 26, 20256.466.486.456.466.410.16%6,787,211
Nov 25, 20256.476.486.456.456.40-0.15%10,883,500
Nov 24, 20256.516.546.426.466.41-0.77%15,738,260
Nov 21, 20256.646.656.516.516.46-2.11%18,179,300
Nov 20, 20256.676.706.646.656.60-0.15%7,622,900
Nov 19, 20256.686.686.636.666.61-0.30%9,675,874
Nov 18, 20256.766.766.676.686.63-1.18%12,003,500
Nov 17, 20256.756.786.696.766.71-12,321,860
Nov 14, 20256.776.806.756.766.71-0.15%9,320,900
Nov 13, 20256.806.806.746.776.72-0.29%9,503,300
Nov 12, 20256.836.836.786.796.74-0.59%8,799,600
Nov 11, 20256.836.846.806.836.780.15%10,821,300
Nov 10, 20256.826.836.786.826.770.29%12,001,900
Nov 7, 20256.776.826.756.806.750.44%15,984,910
Nov 6, 20256.786.796.746.776.720.15%12,935,320
Nov 5, 20256.746.786.716.766.710.30%9,961,625
Nov 4, 20256.736.776.706.746.690.15%9,728,460
Nov 3, 20256.716.746.696.736.680.30%8,390,100
Oct 31, 20256.816.816.696.716.66-1.47%16,454,330
Oct 30, 20256.776.846.756.816.760.74%16,857,400
Oct 29, 20256.796.796.716.766.71-0.59%11,890,100
Oct 28, 20256.796.846.766.806.751.19%25,234,790
Oct 27, 20256.716.746.676.726.670.60%9,890,000
Oct 24, 20256.726.746.676.686.63-0.60%7,672,500
Oct 23, 20256.676.746.676.726.670.75%12,434,300
Oct 22, 20256.646.696.646.676.620.45%8,936,046
Oct 21, 20256.616.656.616.646.590.30%5,840,933
Oct 20, 20256.646.646.606.626.57-5,383,400
Oct 17, 20256.646.666.606.626.57-0.45%7,227,958
Oct 16, 20256.666.676.646.656.60-0.15%7,047,392
Oct 15, 20256.646.676.636.666.61-7,994,185
Oct 14, 20256.636.676.616.666.610.60%10,995,260
Oct 13, 20256.606.636.556.626.57-0.60%10,164,870
Oct 10, 20256.606.686.576.666.611.06%14,017,660
Oct 9, 20256.536.606.536.596.540.92%7,755,300
Sep 30, 20256.566.576.526.536.48-0.61%6,430,500