CGN Power Co., Ltd. (SHE:003816)
China
· Delayed Price · Currency is CNY 3.850
+0.020 (0.52%)
At close: Dec 5, 2025
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 75,265,300 |
| Sep 29, 2025 | 3.62 | 3.64 | 3.58 | 3.63 | 3.63 | - | 122,608,200 |
| Sep 26, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | - | 89,295,840 |
| Sep 25, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 94,066,220 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 111,201,800 |
| Sep 23, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 145,771,500 |
| Sep 22, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 148,346,700 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.36% | 152,413,800 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -1.34% | 151,688,400 |
| Sep 17, 2025 | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | 0.81% | 138,246,200 |
| Sep 16, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 105,966,400 |
| Sep 15, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 145,034,100 |
| Sep 12, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 131,009,100 |
| Sep 11, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 151,320,600 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | 0.81% | 150,263,500 |
| Sep 9, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 114,434,400 |
| Sep 8, 2025 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 144,221,000 |
| Sep 5, 2025 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | - | 161,144,700 |
| Sep 4, 2025 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -0.81% | 204,761,100 |
| Sep 3, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 144,190,000 |
| Sep 2, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 150,437,600 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 210,972,500 |
| Aug 29, 2025 | 3.81 | 3.95 | 3.80 | 3.84 | 3.84 | 0.52% | 352,726,000 |
| Aug 28, 2025 | 3.79 | 3.82 | 3.74 | 3.82 | 3.82 | 1.33% | 210,797,600 |
| Aug 27, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -1.05% | 203,168,100 |
| Aug 26, 2025 | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.26% | 191,153,000 |
| Aug 25, 2025 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 362,629,900 |
| Aug 22, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 124,299,800 |
| Aug 21, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 160,054,500 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 110,874,200 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 127,233,000 |
| Aug 18, 2025 | 3.69 | 3.70 | 3.68 | 3.69 | 3.69 | - | 120,017,700 |
| Aug 15, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | 0.27% | 132,849,900 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 121,181,100 |
| Aug 13, 2025 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.27% | 107,012,600 |
| Aug 12, 2025 | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | 1.08% | 154,049,200 |
| Aug 11, 2025 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -0.81% | 109,364,800 |
| Aug 8, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.54% | 98,966,970 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.27% | 78,713,850 |
| Aug 6, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 109,956,400 |
| Aug 5, 2025 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 77,813,380 |
| Aug 4, 2025 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 85,801,290 |
| Aug 1, 2025 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 125,892,700 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -2.65% | 223,015,900 |
| Jul 30, 2025 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 1.34% | 196,776,100 |
| Jul 29, 2025 | 3.74 | 3.75 | 3.71 | 3.73 | 3.73 | -0.27% | 103,629,100 |
| Jul 28, 2025 | 3.75 | 3.76 | 3.73 | 3.74 | 3.74 | -0.27% | 105,296,400 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.74 | 3.75 | 3.75 | -1.32% | 160,299,900 |
| Jul 24, 2025 | 3.80 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 150,007,100 |
| Jul 23, 2025 | 3.82 | 3.88 | 3.78 | 3.79 | 3.79 | 0.26% | 238,644,000 |
| Jul 22, 2025 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 205,779,300 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | 1.08% | 162,491,400 |
| Jul 18, 2025 | 3.66 | 3.70 | 3.65 | 3.69 | 3.69 | 0.82% | 148,662,300 |
| Jul 17, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 93,603,220 |
| Jul 16, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 100,624,800 |
| Jul 15, 2025 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.34% | 177,293,900 |
| Jul 14, 2025 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | 1.36% | 181,526,300 |
| Jul 11, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 119,335,400 |