CHN Energy Changyuan Electric Power Co.,Ltd. (SHE:000966)
China
· Delayed Price · Currency is CNY 4.650
-0.020 (-0.43%)
Apr 29, 2026, 3:05 PM CST
SHE:000966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.64 | 4.74 | 4.62 | 4.67 | - | - | 78,506,099 |
| Apr 28, 2026 | 4.55 | 4.70 | 4.51 | 4.67 | 4.67 | 1.74% | 99,345,440 |
| Apr 27, 2026 | 4.58 | 4.64 | 4.50 | 4.59 | 4.59 | - | 77,491,830 |
| Apr 24, 2026 | 4.64 | 4.74 | 4.52 | 4.59 | 4.59 | -0.22% | 126,236,900 |
| Apr 23, 2026 | 4.43 | 4.68 | 4.40 | 4.60 | 4.60 | 3.84% | 146,566,000 |
| Apr 22, 2026 | 4.39 | 4.45 | 4.36 | 4.43 | 4.43 | - | 55,283,830 |
| Apr 21, 2026 | 4.31 | 4.47 | 4.25 | 4.43 | 4.43 | 2.31% | 93,674,930 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.24 | 4.33 | 4.33 | 1.64% | 54,690,990 |
| Apr 17, 2026 | 4.33 | 4.35 | 4.25 | 4.26 | 4.26 | -1.84% | 61,421,630 |
| Apr 16, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 48,448,400 |
| Apr 15, 2026 | 4.39 | 4.40 | 4.33 | 4.36 | 4.36 | -0.46% | 42,878,610 |
| Apr 14, 2026 | 4.42 | 4.45 | 4.35 | 4.38 | 4.38 | -0.68% | 50,299,330 |
| Apr 13, 2026 | 4.33 | 4.42 | 4.32 | 4.41 | 4.41 | 1.38% | 54,407,702 |
| Apr 10, 2026 | 4.35 | 4.39 | 4.32 | 4.35 | 4.35 | 0.23% | 49,179,400 |
| Apr 9, 2026 | 4.43 | 4.43 | 4.32 | 4.34 | 4.34 | -2.69% | 69,190,982 |
| Apr 8, 2026 | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | 2.06% | 71,823,240 |
| Apr 7, 2026 | 4.34 | 4.41 | 4.33 | 4.37 | 4.37 | 0.69% | 55,498,248 |
| Apr 3, 2026 | 4.49 | 4.53 | 4.32 | 4.34 | 4.34 | -3.98% | 89,756,680 |
| Apr 2, 2026 | 4.63 | 4.71 | 4.48 | 4.52 | 4.52 | -2.80% | 102,023,754 |
| Apr 1, 2026 | 4.77 | 4.79 | 4.62 | 4.65 | 4.65 | -1.48% | 111,760,300 |
| Mar 31, 2026 | 4.87 | 4.97 | 4.70 | 4.72 | 4.72 | -4.84% | 150,616,700 |
| Mar 30, 2026 | 5.35 | 5.39 | 4.96 | 4.96 | 4.96 | -9.98% | 202,320,746 |
| Mar 27, 2026 | 5.67 | 5.79 | 5.45 | 5.51 | 5.51 | -6.13% | 249,908,300 |
| Mar 26, 2026 | 5.52 | 5.95 | 5.37 | 5.87 | 5.87 | 5.39% | 364,193,000 |
| Mar 25, 2026 | 5.15 | 5.77 | 5.14 | 5.57 | 5.57 | 6.10% | 345,800,100 |
| Mar 24, 2026 | 5.01 | 5.25 | 4.90 | 5.25 | 5.25 | 4.79% | 251,074,800 |
| Mar 23, 2026 | 5.15 | 5.39 | 4.90 | 5.01 | 5.01 | -2.72% | 254,031,100 |
| Mar 20, 2026 | 4.87 | 5.39 | 4.86 | 5.15 | 5.15 | 5.10% | 281,192,100 |
| Mar 19, 2026 | 4.80 | 4.98 | 4.78 | 4.90 | 4.90 | 1.03% | 87,252,780 |
| Mar 18, 2026 | 4.82 | 4.99 | 4.80 | 4.85 | 4.85 | 0.83% | 77,379,400 |
| Mar 17, 2026 | 4.79 | 4.96 | 4.73 | 4.81 | 4.81 | 0.21% | 100,595,400 |
| Mar 16, 2026 | 4.97 | 4.99 | 4.77 | 4.80 | 4.80 | -3.03% | 84,833,060 |
| Mar 13, 2026 | 5.15 | 5.15 | 4.92 | 4.95 | 4.95 | -4.26% | 127,801,788 |
| Mar 12, 2026 | 4.98 | 5.22 | 4.95 | 5.17 | 5.17 | 3.40% | 137,246,900 |
| Mar 11, 2026 | 4.87 | 5.02 | 4.76 | 5.00 | 5.00 | 2.88% | 118,727,500 |
| Mar 10, 2026 | 4.87 | 4.96 | 4.82 | 4.86 | 4.86 | -0.82% | 78,056,006 |
| 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 |