CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China
· Delayed Price · Currency is CNY 4.900
+0.050 (1.03%)
Mar 9, 2026, 3:04 PM CST
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.84 | 4.98 | 4.81 | 4.90 | 4.90 | 1.03% | 104,006,800 |
| Mar 6, 2026 | 4.76 | 4.89 | 4.76 | 4.85 | 4.85 | 1.25% | 72,103,500 |
| Mar 5, 2026 | 4.76 | 4.89 | 4.75 | 4.79 | 4.79 | 1.48% | 91,644,753 |
| Mar 4, 2026 | 4.62 | 4.76 | 4.60 | 4.72 | 4.72 | 0.64% | 59,597,916 |
| Mar 3, 2026 | 4.74 | 4.84 | 4.67 | 4.69 | 4.69 | -1.47% | 77,838,988 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.67 | 4.76 | 4.76 | -0.83% | 75,249,040 |
| Feb 27, 2026 | 4.69 | 4.86 | 4.66 | 4.80 | 4.80 | 2.13% | 104,968,700 |
| Feb 26, 2026 | 4.64 | 4.75 | 4.62 | 4.70 | 4.70 | 1.73% | 68,951,480 |
| Feb 25, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | - | 62,425,360 |
| Feb 24, 2026 | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | 3.12% | 73,475,713 |
| Feb 13, 2026 | 4.60 | 4.61 | 4.47 | 4.48 | 4.48 | -2.82% | 50,028,700 |
| Feb 12, 2026 | 4.58 | 4.71 | 4.52 | 4.61 | 4.61 | 2.44% | 90,394,047 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.48 | 4.50 | 4.50 | 0.45% | 18,009,900 |
| Feb 10, 2026 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.67% | 18,868,940 |
| Feb 9, 2026 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | - | 31,430,600 |
| Feb 6, 2026 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 1.35% | 39,439,947 |
| Feb 5, 2026 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -2.20% | 41,295,010 |
| Feb 4, 2026 | 4.49 | 4.56 | 4.47 | 4.55 | 4.55 | 1.11% | 35,205,610 |
| Feb 3, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | 0.22% | 35,713,240 |
| Feb 2, 2026 | 4.50 | 4.62 | 4.48 | 4.49 | 4.49 | -1.97% | 59,937,406 |
| Jan 30, 2026 | 4.50 | 4.61 | 4.48 | 4.58 | 4.58 | 1.55% | 74,921,830 |
| Jan 29, 2026 | 4.50 | 4.52 | 4.46 | 4.51 | 4.51 | - | 33,069,230 |
| Jan 28, 2026 | 4.48 | 4.53 | 4.46 | 4.51 | 4.51 | 0.45% | 26,536,153 |
| Jan 27, 2026 | 4.53 | 4.54 | 4.43 | 4.49 | 4.49 | -1.10% | 32,494,900 |
| Jan 26, 2026 | 4.53 | 4.56 | 4.48 | 4.54 | 4.54 | - | 43,646,300 |
| Jan 23, 2026 | 4.50 | 4.55 | 4.48 | 4.54 | 4.54 | 1.11% | 43,980,300 |
| Jan 22, 2026 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 0.90% | 27,792,970 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -1.55% | 41,096,930 |
| Jan 20, 2026 | 4.49 | 4.55 | 4.44 | 4.52 | 4.52 | 0.89% | 49,582,030 |
| Jan 19, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.45% | 46,352,100 |
| Jan 16, 2026 | 4.43 | 4.59 | 4.42 | 4.46 | 4.46 | 1.13% | 70,174,810 |
| Jan 15, 2026 | 4.41 | 4.43 | 4.37 | 4.41 | 4.41 | - | 20,207,150 |
| Jan 14, 2026 | 4.40 | 4.46 | 4.39 | 4.41 | 4.41 | 0.46% | 49,425,570 |
| Jan 13, 2026 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 0.46% | 34,605,100 |
| Jan 12, 2026 | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | 0.92% | 24,896,660 |
| Jan 9, 2026 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 0.23% | 17,882,120 |
| Jan 8, 2026 | 4.30 | 4.33 | 4.29 | 4.32 | 4.32 | 0.23% | 11,424,800 |
| Jan 7, 2026 | 4.32 | 4.34 | 4.31 | 4.31 | 4.31 | -0.46% | 15,354,100 |
| Jan 6, 2026 | 4.30 | 4.33 | 4.29 | 4.33 | 4.33 | 0.70% | 17,417,214 |
| Jan 5, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.30 | 0.70% | 11,089,710 |
| Dec 31, 2025 | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.23% | 11,065,426 |
| Dec 30, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | 4.28 | -0.47% | 11,230,700 |
| Dec 29, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 13,353,490 |
| Dec 26, 2025 | 4.34 | 4.36 | 4.33 | 4.34 | 4.34 | - | 12,227,460 |
| Dec 25, 2025 | 4.33 | 4.35 | 4.31 | 4.34 | 4.34 | 0.23% | 10,326,550 |
| Dec 24, 2025 | 4.31 | 4.33 | 4.29 | 4.33 | 4.33 | 0.46% | 10,021,270 |
| Dec 23, 2025 | 4.32 | 4.35 | 4.30 | 4.31 | 4.31 | -0.23% | 10,479,397 |
| Dec 22, 2025 | 4.33 | 4.34 | 4.32 | 4.32 | 4.32 | - | 8,732,406 |
| Dec 19, 2025 | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | 0.70% | 11,628,700 |
| Dec 18, 2025 | 4.29 | 4.30 | 4.27 | 4.29 | 4.29 | - | 8,232,863 |
| Dec 17, 2025 | 4.29 | 4.30 | 4.23 | 4.29 | 4.29 | - | 13,888,010 |
| Dec 16, 2025 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.92% | 13,427,100 |
| Dec 15, 2025 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.23% | 13,130,130 |
| Dec 12, 2025 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.40% | 21,869,560 |
| Dec 11, 2025 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | -0.23% | 11,696,600 |
| Dec 10, 2025 | 4.28 | 4.30 | 4.27 | 4.29 | 4.29 | 0.23% | 7,627,707 |
| Dec 9, 2025 | 4.29 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 8,407,788 |
| Dec 8, 2025 | 4.36 | 4.37 | 4.30 | 4.30 | 4.30 | - | 13,402,300 |
| Dec 5, 2025 | 4.27 | 4.31 | 4.25 | 4.30 | 4.30 | 0.70% | 11,304,410 |
| Dec 4, 2025 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | -0.93% | 10,548,500 |
| Dec 3, 2025 | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | 0.23% | 15,416,503 |
| Dec 2, 2025 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 0.70% | 12,508,230 |
| Dec 1, 2025 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | 0.47% | 13,032,500 |
| Nov 28, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 13,680,620 |
| Nov 27, 2025 | 4.25 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 11,919,520 |
| Nov 26, 2025 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.23% | 14,583,100 |
| Nov 25, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 0.24% | 15,772,800 |
| Nov 24, 2025 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | - | 20,196,490 |
| Nov 21, 2025 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | -2.75% | 38,041,470 |
| Nov 20, 2025 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | -0.68% | 17,538,400 |
| Nov 19, 2025 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 24,156,500 |
| Nov 18, 2025 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | -2.43% | 39,992,590 |
| Nov 17, 2025 | 4.54 | 4.55 | 4.49 | 4.53 | 4.53 | -0.22% | 28,222,650 |
| Nov 14, 2025 | 4.55 | 4.57 | 4.53 | 4.54 | 4.54 | -0.44% | 23,716,700 |
| Nov 13, 2025 | 4.55 | 4.57 | 4.52 | 4.56 | 4.56 | 0.22% | 20,781,130 |
| Nov 12, 2025 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 23,166,300 |
| Nov 11, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | -0.43% | 26,603,500 |
| Nov 10, 2025 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | 0.65% | 30,192,380 |
| Nov 7, 2025 | 4.55 | 4.63 | 4.54 | 4.59 | 4.59 | 0.66% | 34,033,880 |
| Nov 6, 2025 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | 0.22% | 41,190,440 |
| Nov 5, 2025 | 4.48 | 4.55 | 4.46 | 4.55 | 4.55 | 1.34% | 38,117,890 |
| Nov 4, 2025 | 4.48 | 4.52 | 4.47 | 4.49 | 4.49 | 0.22% | 23,690,840 |
| Nov 3, 2025 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | - | 16,462,210 |
| Oct 31, 2025 | 4.51 | 4.53 | 4.46 | 4.48 | 4.48 | -1.10% | 31,786,000 |
| Oct 30, 2025 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.44% | 34,021,350 |
| Oct 29, 2025 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | 0.45% | 20,057,050 |
| Oct 28, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 17,084,750 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | - | 22,836,260 |
| Oct 24, 2025 | 4.56 | 4.56 | 4.49 | 4.50 | 4.50 | -1.10% | 29,777,060 |
| Oct 23, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 1.34% | 33,120,940 |
| Oct 22, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | - | 29,399,500 |
| Oct 21, 2025 | 4.44 | 4.51 | 4.44 | 4.49 | 4.49 | 1.13% | 43,454,930 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.39 | 4.44 | 4.44 | 0.91% | 19,214,660 |
| Oct 17, 2025 | 4.45 | 4.47 | 4.40 | 4.40 | 4.40 | -0.90% | 20,439,860 |
| Oct 16, 2025 | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | -0.67% | 17,723,100 |
| Oct 15, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.68% | 27,377,380 |
| Oct 14, 2025 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | 0.68% | 28,135,600 |
| Oct 13, 2025 | 4.38 | 4.41 | 4.33 | 4.41 | 4.41 | -0.68% | 27,562,560 |
| Oct 10, 2025 | 4.41 | 4.45 | 4.40 | 4.44 | 4.44 | 0.45% | 23,213,700 |
| Oct 9, 2025 | 4.36 | 4.43 | 4.35 | 4.42 | 4.42 | 1.61% | 24,920,600 |