CGN Power Co., Ltd. (SHE:003816)
China
· Delayed Price · Currency is CNY 4.170
+0.020 (0.48%)
Mar 9, 2026, 3:04 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.17 | 4.25 | 4.16 | 4.17 | 4.17 | 0.48% | 263,448,143 |
| Mar 6, 2026 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | 0.73% | 178,000,000 |
| Mar 5, 2026 | 4.08 | 4.15 | 4.07 | 4.12 | 4.12 | 1.73% | 247,373,400 |
| Mar 4, 2026 | 4.01 | 4.08 | 3.95 | 4.05 | 4.05 | 0.75% | 238,163,700 |
| Mar 3, 2026 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -0.99% | 249,041,900 |
| Mar 2, 2026 | 3.95 | 4.09 | 3.94 | 4.06 | 4.06 | 2.78% | 271,664,100 |
| Feb 27, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 0.77% | 272,812,462 |
| Feb 26, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 133,950,800 |
| Feb 25, 2026 | 3.91 | 3.94 | 3.90 | 3.91 | 3.91 | - | 145,639,400 |
| Feb 24, 2026 | 3.85 | 3.92 | 3.84 | 3.91 | 3.91 | 2.09% | 163,096,968 |
| Feb 13, 2026 | 3.87 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 152,200,600 |
| Feb 12, 2026 | 3.90 | 3.91 | 3.87 | 3.88 | 3.88 | -0.26% | 97,874,400 |
| Feb 11, 2026 | 3.91 | 3.92 | 3.88 | 3.89 | 3.89 | -0.26% | 78,962,470 |
| Feb 10, 2026 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -0.51% | 71,565,394 |
| Feb 9, 2026 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | - | 106,771,002 |
| Feb 6, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | - | 130,624,900 |
| Feb 5, 2026 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | - | 158,610,500 |
| Feb 4, 2026 | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | 2.08% | 283,874,700 |
| Feb 3, 2026 | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | -0.78% | 187,806,000 |
| Feb 2, 2026 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | 0.52% | 249,566,000 |
| Jan 30, 2026 | 3.85 | 3.88 | 3.82 | 3.85 | 3.85 | - | 141,813,110 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.78 | 3.85 | 3.85 | -0.26% | 197,913,500 |
| Jan 28, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.52% | 157,672,900 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -1.54% | 161,201,300 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.85 | 3.90 | 3.90 | 0.52% | 169,924,600 |
| Jan 23, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 151,819,600 |
| Jan 22, 2026 | 3.90 | 3.97 | 3.89 | 3.91 | 3.91 | 0.77% | 177,109,100 |
| Jan 21, 2026 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -1.52% | 146,894,500 |
| Jan 20, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 201,405,400 |
| Jan 19, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 137,043,600 |
| Jan 16, 2026 | 3.84 | 3.91 | 3.83 | 3.85 | 3.85 | 0.52% | 159,853,100 |
| Jan 15, 2026 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.52% | 106,880,600 |
| Jan 14, 2026 | 3.88 | 3.90 | 3.84 | 3.85 | 3.85 | -0.77% | 152,627,100 |
| Jan 13, 2026 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -1.02% | 169,281,800 |
| Jan 12, 2026 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | 0.51% | 170,315,200 |
| Jan 9, 2026 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 135,824,500 |
| Jan 8, 2026 | 3.85 | 3.95 | 3.84 | 3.93 | 3.93 | 2.08% | 170,753,600 |
| Jan 7, 2026 | 3.82 | 3.89 | 3.81 | 3.85 | 3.85 | 0.79% | 136,386,800 |
| Jan 6, 2026 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 1.33% | 133,326,400 |
| Jan 5, 2026 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 105,464,694 |
| Dec 31, 2025 | 3.76 | 3.77 | 3.75 | 3.76 | 3.76 | - | 75,373,900 |
| Dec 30, 2025 | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | -1.57% | 175,325,700 |
| Dec 29, 2025 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -1.04% | 114,442,700 |
| Dec 26, 2025 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.26% | 83,509,970 |
| Dec 25, 2025 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 134,776,100 |
| Dec 24, 2025 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | 0.52% | 85,805,440 |
| Dec 23, 2025 | 3.84 | 3.87 | 3.81 | 3.82 | 3.82 | -0.52% | 95,050,310 |
| Dec 22, 2025 | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | -0.26% | 85,998,420 |
| Dec 19, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | 0.52% | 71,896,800 |
| Dec 18, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | - | 68,805,770 |
| Dec 17, 2025 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | - | 108,757,200 |
| Dec 16, 2025 | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 119,827,000 |
| Dec 15, 2025 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 122,922,000 |
| Dec 12, 2025 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | 1.58% | 137,142,541 |
| Dec 11, 2025 | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | -0.52% | 97,641,120 |
| Dec 10, 2025 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | 0.53% | 94,906,293 |
| Dec 9, 2025 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.26% | 127,498,200 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 129,511,200 |
| Dec 5, 2025 | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | 0.52% | 102,866,000 |
| Dec 4, 2025 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 93,795,430 |
| Dec 3, 2025 | 3.80 | 3.89 | 3.79 | 3.85 | 3.85 | 1.32% | 155,593,334 |
| Dec 2, 2025 | 3.79 | 3.83 | 3.78 | 3.80 | 3.80 | 0.26% | 93,890,747 |
| Dec 1, 2025 | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | 0.53% | 121,900,500 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | -0.53% | 110,872,831 |
| Nov 27, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 92,842,130 |
| Nov 26, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | - | 90,837,737 |
| Nov 25, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 93,732,310 |
| Nov 24, 2025 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -1.31% | 155,770,300 |
| Nov 21, 2025 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | -1.80% | 139,454,200 |
| Nov 20, 2025 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | -0.51% | 95,474,190 |
| Nov 19, 2025 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | - | 89,958,730 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.88 | 3.91 | 3.91 | -0.76% | 102,413,500 |
| Nov 17, 2025 | 3.99 | 4.00 | 3.91 | 3.94 | 3.94 | -1.50% | 124,642,500 |
| Nov 14, 2025 | 4.03 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 102,152,000 |
| Nov 13, 2025 | 4.12 | 4.13 | 4.02 | 4.04 | 4.04 | -2.18% | 135,358,900 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | 0.24% | 125,989,200 |
| Nov 11, 2025 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 111,108,300 |
| Nov 10, 2025 | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | - | 115,098,700 |
| Nov 7, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | - | 129,289,300 |
| Nov 6, 2025 | 4.08 | 4.15 | 4.07 | 4.11 | 4.11 | 1.23% | 152,112,300 |
| Nov 5, 2025 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | 1.75% | 152,827,500 |
| Nov 4, 2025 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | -0.50% | 119,703,300 |
| Nov 3, 2025 | 3.97 | 4.02 | 3.94 | 4.01 | 4.01 | 1.78% | 137,040,300 |
| Oct 31, 2025 | 4.06 | 4.07 | 3.93 | 3.94 | 3.94 | -3.19% | 205,877,900 |
| Oct 30, 2025 | 4.09 | 4.12 | 4.04 | 4.07 | 4.07 | -0.49% | 156,706,300 |
| Oct 29, 2025 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 0.49% | 137,825,000 |
| Oct 28, 2025 | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 155,773,900 |
| Oct 27, 2025 | 4.00 | 4.20 | 4.00 | 4.13 | 4.13 | 3.51% | 281,043,500 |
| Oct 24, 2025 | 4.02 | 4.03 | 3.96 | 3.99 | 3.99 | -0.99% | 151,745,900 |
| Oct 23, 2025 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.49% | 123,855,500 |
| Oct 22, 2025 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | 0.75% | 166,013,500 |
| Oct 21, 2025 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 176,474,100 |
| Oct 20, 2025 | 3.96 | 4.00 | 3.88 | 4.00 | 4.00 | 1.01% | 225,939,800 |
| Oct 17, 2025 | 4.02 | 4.03 | 3.94 | 3.96 | 3.96 | -1.49% | 180,671,200 |
| Oct 16, 2025 | 3.95 | 4.03 | 3.92 | 4.02 | 4.02 | 1.77% | 264,720,100 |
| Oct 15, 2025 | 3.92 | 3.99 | 3.88 | 3.95 | 3.95 | 1.02% | 280,262,200 |
| Oct 14, 2025 | 3.85 | 3.94 | 3.84 | 3.91 | 3.91 | 2.09% | 296,462,700 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.74 | 3.83 | 3.83 | - | 259,427,500 |
| Oct 10, 2025 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | 0.26% | 253,609,800 |
| Oct 9, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 5.52% | 446,060,900 |