China Three Gorges Renewables (Group) Co.,Ltd. (SHA:600905)
China
· Delayed Price · Currency is CNY 4.330
+0.060 (1.41%)
At close: Mar 9, 2026
SHA:600905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.29 | 4.38 | 4.27 | 4.33 | 4.33 | 1.41% | 405,423,154 |
| Mar 6, 2026 | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | 0.47% | 193,768,400 |
| Mar 5, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 244,021,000 |
| Mar 4, 2026 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | 0.48% | 250,749,300 |
| Mar 3, 2026 | 4.20 | 4.23 | 4.17 | 4.19 | 4.19 | -0.24% | 258,147,800 |
| Mar 2, 2026 | 4.15 | 4.22 | 4.13 | 4.20 | 4.20 | 0.96% | 259,790,100 |
| Feb 27, 2026 | 4.10 | 4.16 | 4.09 | 4.16 | 4.16 | 1.46% | 204,851,800 |
| Feb 26, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 96,502,590 |
| Feb 25, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.49% | 142,217,400 |
| Feb 24, 2026 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 0.25% | 69,931,520 |
| Feb 13, 2026 | 4.09 | 4.10 | 4.07 | 4.08 | 4.08 | -0.24% | 95,746,660 |
| Feb 12, 2026 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | -0.24% | 111,558,900 |
| Feb 11, 2026 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | 0.24% | 63,776,990 |
| Feb 10, 2026 | 4.11 | 4.12 | 4.09 | 4.09 | 4.09 | -0.49% | 81,432,500 |
| Feb 9, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | 0.24% | 71,687,130 |
| Feb 6, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.24% | 81,038,502 |
| Feb 5, 2026 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | - | 98,872,120 |
| Feb 4, 2026 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | 0.74% | 118,251,600 |
| Feb 3, 2026 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 126,978,300 |
| Feb 2, 2026 | 4.11 | 4.12 | 4.08 | 4.09 | 4.09 | -0.49% | 156,144,000 |
| Jan 30, 2026 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | -0.24% | 149,514,200 |
| Jan 29, 2026 | 4.12 | 4.13 | 4.10 | 4.12 | 4.12 | -0.24% | 195,396,800 |
| Jan 28, 2026 | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | - | 196,084,379 |
| Jan 27, 2026 | 4.16 | 4.17 | 4.13 | 4.13 | 4.13 | -0.96% | 154,506,300 |
| Jan 26, 2026 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | 0.24% | 187,134,300 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | - | 148,361,500 |
| Jan 22, 2026 | 4.15 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 121,468,200 |
| Jan 21, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.72% | 135,921,500 |
| Jan 20, 2026 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 0.48% | 179,829,995 |
| Jan 19, 2026 | 4.15 | 4.18 | 4.14 | 4.16 | 4.16 | 0.48% | 114,757,048 |
| Jan 16, 2026 | 4.13 | 4.18 | 4.13 | 4.14 | 4.14 | 0.49% | 191,420,900 |
| Jan 15, 2026 | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.96% | 133,204,700 |
| Jan 14, 2026 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 155,024,900 |
| Jan 13, 2026 | 4.16 | 4.18 | 4.14 | 4.17 | 4.17 | 0.48% | 131,007,300 |
| Jan 12, 2026 | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | - | 99,931,400 |
| Jan 9, 2026 | 4.13 | 4.16 | 4.12 | 4.15 | 4.15 | 0.48% | 109,094,200 |
| Jan 8, 2026 | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | - | 55,520,830 |
| Jan 7, 2026 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 76,615,450 |
| Jan 6, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.24% | 99,210,580 |
| Jan 5, 2026 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | 0.98% | 73,432,290 |
| Dec 31, 2025 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | -0.24% | 47,282,700 |
| Dec 30, 2025 | 4.11 | 4.12 | 4.09 | 4.10 | 4.10 | -0.24% | 61,233,910 |
| Dec 29, 2025 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -0.48% | 72,568,341 |
| Dec 26, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | - | 65,622,870 |
| Dec 25, 2025 | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 47,550,160 |
| Dec 24, 2025 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | 62,366,980 |
| Dec 23, 2025 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | -0.24% | 65,837,770 |
| Dec 22, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | - | 75,368,402 |
| Dec 19, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | 0.24% | 66,909,510 |
| Dec 18, 2025 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | - | 53,024,440 |
| Dec 17, 2025 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | - | 90,463,593 |
| Dec 16, 2025 | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | -0.24% | 103,442,700 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | -0.24% | 59,447,120 |
| Dec 12, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | - | 103,153,700 |
| Dec 11, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 64,799,390 |
| Dec 10, 2025 | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | -0.24% | 99,869,200 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | -0.48% | 69,420,410 |
| Dec 8, 2025 | 4.20 | 4.21 | 4.18 | 4.19 | 4.19 | -0.24% | 74,912,510 |
| Dec 5, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.24% | 71,651,331 |
| Dec 4, 2025 | 4.19 | 4.20 | 4.18 | 4.19 | 4.19 | - | 54,508,100 |
| Dec 3, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | 0.24% | 75,465,230 |
| Dec 2, 2025 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | -0.24% | 49,369,910 |
| Dec 1, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | 0.24% | 72,946,700 |
| Nov 28, 2025 | 4.17 | 4.18 | 4.16 | 4.18 | 4.18 | 0.24% | 78,023,092 |
| Nov 27, 2025 | 4.17 | 4.18 | 4.16 | 4.17 | 4.17 | - | 51,004,662 |
| Nov 26, 2025 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | -0.24% | 77,951,300 |
| Nov 25, 2025 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | -0.24% | 89,897,420 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | - | 108,543,300 |
| Nov 21, 2025 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -1.18% | 189,565,682 |
| Nov 20, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | - | 99,105,990 |
| Nov 19, 2025 | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.24% | 114,500,900 |
| Nov 18, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 155,716,600 |
| Nov 17, 2025 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | - | 131,116,200 |
| Nov 14, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -0.23% | 106,193,300 |
| Nov 13, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | - | 126,008,200 |
| Nov 12, 2025 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 113,378,500 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 132,036,300 |
| Nov 10, 2025 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | -0.23% | 105,869,100 |
| Nov 7, 2025 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 0.47% | 125,488,000 |
| Nov 6, 2025 | 4.27 | 4.33 | 4.27 | 4.30 | 4.30 | 0.70% | 195,118,900 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.24 | 4.27 | 4.27 | 0.23% | 121,510,600 |
| Nov 4, 2025 | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | - | 133,859,100 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.24% | 148,237,800 |
| Oct 31, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -2.97% | 474,792,800 |
| Oct 30, 2025 | 4.30 | 4.43 | 4.29 | 4.38 | 4.38 | 2.10% | 384,812,200 |
| Oct 29, 2025 | 4.29 | 4.30 | 4.28 | 4.29 | 4.29 | - | 96,288,660 |
| Oct 28, 2025 | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.92% | 145,135,700 |
| Oct 27, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.70% | 149,242,500 |
| Oct 24, 2025 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | -0.69% | 130,583,100 |
| Oct 23, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.93% | 155,615,100 |
| Oct 22, 2025 | 4.29 | 4.31 | 4.29 | 4.29 | 4.29 | - | 82,099,200 |
| Oct 21, 2025 | 4.29 | 4.31 | 4.28 | 4.29 | 4.29 | - | 115,307,400 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.23% | 154,997,200 |
| Oct 17, 2025 | 4.31 | 4.35 | 4.29 | 4.30 | 4.30 | -0.46% | 177,619,800 |
| Oct 16, 2025 | 4.31 | 4.32 | 4.29 | 4.32 | 4.32 | 0.23% | 137,771,200 |
| Oct 15, 2025 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 148,534,000 |
| Oct 14, 2025 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 178,253,400 |
| Oct 13, 2025 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 220,819,400 |
| Oct 10, 2025 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 170,611,800 |
| Oct 9, 2025 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 2.12% | 282,287,000 |