Skip to main content
Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (SHA:600116)
China flag China · Delayed Price · Currency is CNY
6.60
+0.05 (0.76%)
Apr 29, 2026, 3:00 PM CST

SHA:600116 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.526.566.426.556.550.15%27,951,226
Apr 27, 20266.586.636.536.546.54-0.76%19,719,130
Apr 24, 20266.656.676.586.596.59-1.64%24,340,500
Apr 23, 20266.716.736.566.706.700.75%34,540,733
Apr 22, 20266.606.726.596.656.650.15%20,029,160
Apr 21, 20266.636.686.526.646.640.15%21,375,500
Apr 20, 20266.756.806.606.636.63-1.78%36,391,285
Apr 17, 20266.586.896.576.756.752.43%57,109,772
Apr 16, 20266.586.616.546.596.590.46%11,489,587
Apr 15, 20266.576.586.506.566.560.15%11,207,776
Apr 14, 20266.566.636.526.556.55-0.15%11,224,300
Apr 13, 20266.476.576.436.566.561.08%16,082,740
Apr 10, 20266.496.526.436.496.490.62%13,196,260
Apr 9, 20266.556.556.456.456.45-1.98%16,875,420
Apr 8, 20266.546.606.506.586.581.54%32,982,730
Apr 7, 20266.456.506.376.486.480.78%16,979,800
Apr 3, 20266.746.746.436.436.43-4.60%35,292,800
Apr 2, 20266.796.906.666.746.74-1.03%28,222,520
Apr 1, 20266.806.886.706.816.811.64%28,782,160
Mar 31, 20266.866.926.706.706.70-2.62%37,789,980
Mar 30, 20267.117.146.806.886.88-4.31%45,567,260
Mar 27, 20267.117.307.077.197.19-0.14%50,329,330
Mar 26, 20267.207.277.067.207.20-0.41%51,960,200
Mar 25, 20267.017.306.947.237.233.14%69,532,770
Mar 24, 20266.747.026.677.017.015.57%48,893,390
Mar 23, 20266.836.896.616.646.64-3.91%37,545,230
Mar 20, 20266.867.026.816.916.910.73%37,746,955
Mar 19, 20266.866.946.816.866.86-0.29%23,566,820
Mar 18, 20266.856.926.796.886.880.44%26,340,971
Mar 17, 20266.906.966.836.856.85-0.72%17,318,600
Mar 16, 20266.967.026.866.906.90-1.29%24,292,280
Mar 13, 20267.167.176.976.996.99-1.83%33,821,260
Mar 12, 20267.057.147.017.127.121.14%34,708,570
Mar 11, 20266.947.056.837.047.041.29%32,357,780
Mar 10, 20266.976.986.856.956.95-22,385,830
Mar 9, 20266.907.006.896.956.950.87%27,389,860
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