CGN Power Co., Ltd. (003816.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
003816.SZ Historical Return
If you invested ¥1000 in CGN Power Co., Ltd. (003816.SZ) since IPO date, it would be worth ¥1,410.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,546.43, while ¥1000 invested 1 year ago would be worth ¥1,163.98. This corresponds to total returns of 41.04%, 54.64%, 16.4%, respectively, with annualized returns of 5%, 9.11%, 16.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003816.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.89 | 3.95 | 3.95 | 3.95 | 3.88 | 92.84M |
| August 07, 2026 | 3.96 | 3.89 | 3.89 | 3.96 | 3.89 | 130.54M |
| August 06, 2026 | 3.98 | 3.96 | 3.96 | 3.99 | 3.93 | 111.98M |
| August 05, 2026 | 4.08 | 3.99 | 3.99 | 4.08 | 3.97 | 138.02M |
| August 04, 2026 | 4.15 | 4.07 | 4.07 | 4.17 | 4.05 | 131.94M |
| August 03, 2026 | 4.17 | 4.16 | 4.16 | 4.24 | 4.1 | 172.6M |
| July 31, 2026 | 4.12 | 4.13 | 4.13 | 4.14 | 4.04 | 105.64M |
| July 30, 2026 | 4.07 | 4.16 | 4.16 | 4.16 | 4.06 | 93.26M |
| July 29, 2026 | 4.02 | 4.08 | 4.08 | 4.1 | 4.01 | 85.53M |
| July 28, 2026 | 4.03 | 4.02 | 4.02 | 4.04 | 3.98 | 80.03M |
| July 27, 2026 | 4.06 | 4.03 | 4.03 | 4.09 | 4 | 93.51M |
| July 24, 2026 | 4.16 | 4.06 | 4.06 | 4.18 | 4.06 | 103.83M |
| July 23, 2026 | 4.11 | 4.16 | 4.16 | 4.2 | 4.09 | 111.48M |
| July 22, 2026 | 4.06 | 4.11 | 4.11 | 4.12 | 4.02 | 135.8M |
| July 21, 2026 | 4.08 | 4.06 | 4.06 | 4.14 | 4.04 | 166.47M |
| July 20, 2026 | 3.95 | 4.07 | 4.07 | 4.07 | 3.93 | 171.63M |
| July 17, 2026 | 3.87 | 3.94 | 3.94 | 3.99 | 3.86 | 170.66M |
| July 16, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.87 | 96.02M |
| July 15, 2026 | 3.9 | 3.93 | 3.93 | 3.94 | 3.86 | 96.81M |
| July 14, 2026 | 3.87 | 3.9 | 3.9 | 3.95 | 3.84 | 134.24M |
| July 13, 2026 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 91.95M |
| July 10, 2026 | 3.85 | 3.86 | 3.86 | 3.89 | 3.78 | 108.79M |
| July 09, 2026 | 3.86 | 3.92 | 3.92 | 3.92 | 3.84 | 95.3M |
| July 08, 2026 | 3.82 | 3.88 | 3.88 | 3.9 | 3.79 | 95.01M |
| July 07, 2026 | 3.9 | 3.82 | 3.82 | 3.9 | 3.8 | 85.62M |
| July 06, 2026 | 3.89 | 3.89 | 3.89 | 3.93 | 3.85 | 95.07M |
| July 03, 2026 | 3.84 | 3.89 | 3.89 | 3.9 | 3.83 | 87.7M |
| July 02, 2026 | 3.86 | 3.85 | 3.85 | 3.9 | 3.81 | 108.76M |
| July 01, 2026 | 3.91 | 3.88 | 3.88 | 3.94 | 3.87 | 85.84M |
| June 30, 2026 | 4 | 3.91 | 3.91 | 4.01 | 3.87 | 122.21M |
| June 29, 2026 | 3.95 | 3.99 | 3.99 | 4.03 | 3.89 | 113.06M |
| June 26, 2026 | 3.98 | 3.94 | 3.94 | 4.03 | 3.92 | 95.68M |
| June 25, 2026 | 3.98 | 3.96 | 3.96 | 4.02 | 3.94 | 88.93M |
| June 24, 2026 | 4.06 | 3.99 | 3.99 | 4.06 | 3.96 | 90.97M |
| June 23, 2026 | 4.09 | 4.07 | 4.07 | 4.19 | 4.05 | 97.27M |
| June 22, 2026 | 4.07 | 4.1 | 4.1 | 4.11 | 4.01 | 94.3M |
AD
