CGN Power Co., Ltd. (SHE:003816)
China
· Delayed Price · Currency is CNY 3.590
-0.040 (-1.10%)
Sep 29, 2025, 11:44 AM CST
CGN Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | - | 89,948,444 |
| Sep 25, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 94,066,225 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 111,201,839 |
| Sep 23, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 145,771,504 |
| Sep 22, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 150,330,555 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -1.36% | 155,454,706 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -1.34% | 153,280,655 |
| Sep 17, 2025 | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | 0.81% | 138,246,293 |
| Sep 16, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 105,966,449 |
| Sep 15, 2025 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | 0.27% | 145,940,384 |
| Sep 12, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 132,655,025 |
| Sep 11, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 153,024,921 |
| Sep 10, 2025 | 3.70 | 3.74 | 3.68 | 3.73 | 3.73 | 0.81% | 150,263,518 |
| Sep 9, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 115,628,393 |
| Sep 8, 2025 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 144,221,080 |
| Sep 5, 2025 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | - | 161,144,792 |
| Sep 4, 2025 | 3.71 | 3.72 | 3.63 | 3.67 | 3.67 | -0.81% | 204,761,157 |
| Sep 3, 2025 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 144,190,063 |
| Sep 2, 2025 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 151,123,725 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | 212,124,041 |
| Aug 29, 2025 | 3.81 | 3.95 | 3.80 | 3.84 | 3.84 | 0.52% | 354,843,042 |
| Aug 28, 2025 | 3.79 | 3.82 | 3.74 | 3.82 | 3.82 | 1.33% | 213,220,400 |
| Aug 27, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -1.05% | 204,850,718 |
| Aug 26, 2025 | 3.83 | 3.83 | 3.78 | 3.81 | 3.81 | -0.26% | 191,153,052 |
| Aug 25, 2025 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 362,629,954 |
| Aug 22, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 126,016,496 |
| Aug 21, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 162,330,599 |
| Aug 20, 2025 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | - | 112,162,099 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 127,233,004 |
| Aug 18, 2025 | 3.69 | 3.70 | 3.68 | 3.69 | 3.69 | - | 120,017,734 |
| Aug 15, 2025 | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | 0.27% | 134,295,984 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 122,428,904 |
| Aug 13, 2025 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.27% | 107,722,431 |
| Aug 12, 2025 | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | 1.08% | 154,049,247 |
| Aug 11, 2025 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -0.81% | 111,452,632 |
| Aug 8, 2025 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.54% | 98,966,978 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.27% | 79,703,752 |
| Aug 6, 2025 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | -0.27% | 111,188,527 |
| 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% | 85,801,293 |
| Aug 1, 2025 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -0.27% | 125,892,708 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -2.65% | 224,521,707 |
| Jul 30, 2025 | 3.74 | 3.82 | 3.73 | 3.78 | 3.78 | 1.34% | 197,633,745 |
| 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% | 105,296,445 |
| 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% | 151,970,284 |
| Jul 23, 2025 | 3.82 | 3.88 | 3.78 | 3.79 | 3.79 | 0.26% | 238,644,076 |
| Jul 22, 2025 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 1.34% | 207,341,349 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | 1.08% | 163,764,111 |