CGN Power Co., Ltd. (003816.SZ) SHZ

Currency In CNY

003816.SZ Historical Return

If you invested ¥1000 in CGN Power Co., Ltd. (003816.SZ) since IPO date, it would be worth ¥1,511.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,826.77, while ¥1000 invested 1 year ago would be worth ¥1,123.49. This corresponds to total returns of 51.14%, 82.68%, 12.35%, respectively, with annualized returns of 5.89%, 12.8%, 12.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003816.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	4.67	4.61	4.61	4.7	4.58	152.73M
November 10, 2026	4.75	4.68	4.68	4.76	4.64	131.98M
November 09, 2026	4.74	4.77	4.77	4.8	4.73	131.09M
November 06, 2026	4.63	4.75	4.75	4.77	4.61	138.57M
November 05, 2026	4.67	4.66	4.66	4.69	4.55	153.44M
November 04, 2026	4.71	4.69	4.69	4.77	4.65	189.09M
November 03, 2026	4.73	4.72	4.72	4.79	4.62	204.54M
November 02, 2026	4.75	4.76	4.76	4.83	4.71	217.34M
October 30, 2026	4.84	4.79	4.79	4.9	4.76	226.5M
October 29, 2026	4.63	4.9	4.9	4.9	4.62	262.98M
October 28, 2026	4.61	4.57	4.57	4.68	4.55	167.45M
October 27, 2026	4.54	4.62	4.62	4.65	4.51	139.33M
October 26, 2026	4.55	4.56	4.56	4.62	4.53	120.24M
October 23, 2026	4.52	4.56	4.56	4.65	4.49	186.84M
October 22, 2026	4.53	4.54	4.54	4.58	4.47	138.29M
October 21, 2026	4.54	4.55	4.55	4.57	4.51	92.88M
October 20, 2026	4.6	4.56	4.56	4.64	4.53	116.45M
October 19, 2026	4.6	4.61	4.61	4.69	4.56	116.53M
October 16, 2026	4.53	4.59	4.59	4.65	4.52	126.14M
October 15, 2026	4.53	4.55	4.55	4.58	4.47	155.5M
October 14, 2026	4.42	4.55	4.55	4.59	4.41	191.13M
October 13, 2026	4.42	4.43	4.43	4.48	4.41	97.28M
October 12, 2026	4.44	4.45	4.45	4.53	4.43	126.44M
October 09, 2026	4.4	4.43	4.43	4.48	4.39	133.59M
October 08, 2026	4.24	4.41	4.41	4.43	4.24	153.15M
September 30, 2026	4.22	4.23	4.23	4.28	4.22	73.36M
September 29, 2026	4.25	4.21	4.21	4.3	4.2	91.25M
September 28, 2026	4.2	4.26	4.26	4.3	4.19	119.43M
September 24, 2026	4.17	4.19	4.19	4.23	4.16	74.49M
September 23, 2026	4.24	4.18	4.18	4.24	4.16	62.96M
September 22, 2026	4.24	4.2	4.2	4.24	4.17	95.83M
September 21, 2026	4.23	4.23	4.23	4.25	4.18	94.24M
September 18, 2026	4.24	4.24	4.24	4.27	4.2	99.34M
September 17, 2026	4.28	4.25	4.25	4.29	4.22	89.52M
September 16, 2026	4.3	4.29	4.29	4.33	4.24	99.04M
September 15, 2026	4.33	4.32	4.32	4.36	4.3	79.79M
September 11, 2026	4.3	4.33	4.33	4.37	4.26	126.38M
September 10, 2026	4.3	4.31	4.31	4.33	4.27	115.67M
September 09, 2026	4.31	4.3	4.3	4.33	4.27	78.18M
September 08, 2026	4.29	4.31	4.31	4.32	4.27	95.03M
September 07, 2026	4.37	4.29	4.29	4.39	4.27	134.65M
September 04, 2026	4.39	4.37	4.37	4.42	4.33	131.31M
September 03, 2026	4.33	4.4	4.4	4.47	4.31	156.65M
September 02, 2026	4.31	4.33	4.33	4.37	4.27	109.33M
September 01, 2026	4.28	4.31	4.31	4.36	4.27	155.16M
August 31, 2026	4.22	4.27	4.27	4.3	4.21	126.96M
August 28, 2026	4.17	4.24	4.24	4.26	4.16	138.01M
August 27, 2026	4.13	4.18	4.18	4.19	4.11	174.3M
August 26, 2026	3.96	4.14	4.14	4.15	3.96	221.85M
August 25, 2026	3.89	3.96	3.96	3.98	3.88	137.76M
August 24, 2026	3.84	3.88	3.88	3.9	3.83	78.49M
August 21, 2026	3.86	3.84	3.84	3.87	3.83	56.51M
August 20, 2026	3.9	3.87	3.87	3.93	3.86	80.26M
August 19, 2026	3.88	3.92	3.92	3.92	3.84	132.73M
August 18, 2026	3.86	3.87	3.87	3.88	3.84	85.04M
August 17, 2026	3.85	3.86	3.86	3.87	3.83	68.02M
August 14, 2026	3.9	3.85	3.85	3.91	3.85	100.83M
August 13, 2026	3.93	3.91	3.91	3.93	3.9	67.77M
August 12, 2026	3.97	3.93	3.93	3.98	3.92	63.28M
August 11, 2026	3.95	3.98	3.98	3.99	3.93	77.52M