CGN Power Co., Ltd. (SHE:003816)
China
· Delayed Price · Currency is CNY 4.540
-0.170 (-3.61%)
Apr 29, 2026, 3:04 PM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.71 | 4.72 | 4.48 | 4.54 | 4.54 | -3.61% | 231,861,784 |
| Apr 28, 2026 | 4.61 | 4.72 | 4.60 | 4.71 | 4.71 | 1.95% | 134,609,300 |
| Apr 27, 2026 | 4.61 | 4.66 | 4.54 | 4.62 | 4.62 | -0.43% | 108,342,303 |
| Apr 24, 2026 | 4.65 | 4.67 | 4.55 | 4.64 | 4.64 | -0.43% | 151,010,081 |
| Apr 23, 2026 | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | 0.87% | 130,802,484 |
| Apr 22, 2026 | 4.54 | 4.65 | 4.53 | 4.62 | 4.62 | 1.09% | 120,971,819 |
| Apr 21, 2026 | 4.56 | 4.60 | 4.50 | 4.57 | 4.57 | 1.78% | 164,799,600 |
| Apr 20, 2026 | 4.38 | 4.50 | 4.36 | 4.49 | 4.49 | 2.28% | 166,094,981 |
| Apr 17, 2026 | 4.41 | 4.43 | 4.38 | 4.39 | 4.39 | -0.68% | 110,502,890 |
| Apr 16, 2026 | 4.45 | 4.46 | 4.39 | 4.42 | 4.42 | -0.67% | 120,907,800 |
| Apr 15, 2026 | 4.45 | 4.48 | 4.35 | 4.45 | 4.45 | 0.23% | 165,938,600 |
| Apr 14, 2026 | 4.47 | 4.50 | 4.41 | 4.44 | 4.44 | -0.45% | 115,331,581 |
| Apr 13, 2026 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | -0.45% | 137,860,700 |
| Apr 10, 2026 | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -1.32% | 202,939,600 |
| Apr 9, 2026 | 4.52 | 4.56 | 4.47 | 4.54 | 4.54 | - | 149,971,100 |
| Apr 8, 2026 | 4.49 | 4.55 | 4.43 | 4.54 | 4.54 | 0.89% | 177,471,400 |
| Apr 7, 2026 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 132,944,500 |
| Apr 3, 2026 | 4.58 | 4.59 | 4.50 | 4.52 | 4.52 | -0.66% | 148,890,300 |
| Apr 2, 2026 | 4.55 | 4.60 | 4.51 | 4.55 | 4.55 | 0.66% | 220,141,800 |
| Apr 1, 2026 | 4.62 | 4.70 | 4.50 | 4.52 | 4.52 | -1.95% | 289,459,400 |
| Mar 31, 2026 | 4.60 | 4.67 | 4.55 | 4.61 | 4.61 | 0.22% | 221,810,300 |
| Mar 30, 2026 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | -1.08% | 258,193,400 |
| Mar 27, 2026 | 4.56 | 4.67 | 4.47 | 4.65 | 4.65 | 1.09% | 304,073,230 |
| Mar 26, 2026 | 4.47 | 4.63 | 4.44 | 4.60 | 4.60 | 2.00% | 413,558,900 |
| Mar 25, 2026 | 4.37 | 4.59 | 4.31 | 4.51 | 4.51 | 3.20% | 398,709,137 |
| Mar 24, 2026 | 4.20 | 4.40 | 4.18 | 4.37 | 4.37 | 4.05% | 425,639,295 |
| Mar 23, 2026 | 4.12 | 4.24 | 4.09 | 4.20 | 4.20 | 2.19% | 418,276,100 |
| Mar 20, 2026 | 4.12 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 185,142,971 |
| Mar 19, 2026 | 4.13 | 4.20 | 4.11 | 4.13 | 4.13 | -0.48% | 158,002,500 |
| Mar 18, 2026 | 4.17 | 4.21 | 4.10 | 4.15 | 4.15 | -0.24% | 157,117,300 |
| Mar 17, 2026 | 4.23 | 4.26 | 4.14 | 4.16 | 4.16 | -1.65% | 181,098,100 |
| Mar 16, 2026 | 4.33 | 4.35 | 4.21 | 4.23 | 4.23 | -2.31% | 220,296,000 |
| Mar 13, 2026 | 4.36 | 4.37 | 4.27 | 4.33 | 4.33 | -1.14% | 272,211,200 |
| Mar 12, 2026 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 0.23% | 257,989,600 |
| Mar 11, 2026 | 4.22 | 4.39 | 4.18 | 4.37 | 4.37 | 3.31% | 283,881,600 |
| Mar 10, 2026 | 4.15 | 4.26 | 4.11 | 4.23 | 4.23 | 1.44% | 230,020,162 |
| 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 |