CGN Power Co., Ltd. (003816.SZ) SHZ
4.54
-3.8147e-8(+-0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.54
-3.8147e-8(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 09, 2026 | 4.52 | 4.54 | 4.54 | 4.56 | 4.47 | 149.97M |
| April 08, 2026 | 4.49 | 4.54 | 4.54 | 4.55 | 4.43 | 178.93M |
| April 07, 2026 | 4.53 | 4.5 | 4.5 | 4.56 | 4.47 | 131.14M |
| April 03, 2026 | 4.58 | 4.52 | 4.52 | 4.59 | 4.5 | 148.89M |
| April 02, 2026 | 4.55 | 4.55 | 4.55 | 4.6 | 4.51 | 221.58M |
| April 01, 2026 | 4.62 | 4.52 | 4.52 | 4.7 | 4.5 | 289.46M |
| March 31, 2026 | 4.6 | 4.61 | 4.61 | 4.67 | 4.55 | 221.81M |
| March 30, 2026 | 4.6 | 4.6 | 4.6 | 4.65 | 4.5 | 258.19M |
| March 27, 2026 | 4.56 | 4.65 | 4.65 | 4.67 | 4.47 | 305.86M |
| March 26, 2026 | 4.47 | 4.6 | 4.6 | 4.63 | 4.44 | 416.04M |
| March 25, 2026 | 4.37 | 4.51 | 4.51 | 4.59 | 4.31 | 400.74M |
| March 24, 2026 | 4.2 | 4.37 | 4.37 | 4.4 | 4.18 | 425.64M |
| March 23, 2026 | 4.12 | 4.2 | 4.2 | 4.24 | 4.09 | 422.75M |
| March 20, 2026 | 4.12 | 4.11 | 4.11 | 4.19 | 4.07 | 185.14M |
| March 19, 2026 | 4.13 | 4.13 | 4.13 | 4.2 | 4.11 | 159.11M |
| March 18, 2026 | 4.17 | 4.15 | 4.15 | 4.21 | 4.1 | 157.12M |
| March 17, 2026 | 4.23 | 4.16 | 4.16 | 4.26 | 4.14 | 182.47M |
| March 16, 2026 | 4.33 | 4.23 | 4.23 | 4.35 | 4.21 | 223.98M |
| March 13, 2026 | 4.36 | 4.33 | 4.33 | 4.37 | 4.27 | 273.38M |
| March 12, 2026 | 4.38 | 4.38 | 4.38 | 4.4 | 4.3 | 257.99M |
| March 11, 2026 | 4.22 | 4.37 | 4.37 | 4.39 | 4.18 | 287.06M |
| March 10, 2026 | 4.12 | 4.23 | 4.23 | 4.24 | 4.11 | 125.26M |
| March 09, 2026 | 4.17 | 4.17 | 4.17 | 4.25 | 4.16 | 264.23M |
| March 06, 2026 | 4.12 | 4.15 | 4.15 | 4.17 | 4.09 | 178M |
| March 05, 2026 | 4.08 | 4.12 | 4.12 | 4.15 | 4.07 | 249.42M |
| March 04, 2026 | 3.93 | 4.04 | 4.05 | 4.06 | 3.93 | 153.62M |
| March 03, 2026 | 4.06 | 4.02 | 4.02 | 4.1 | 4.01 | 251.24M |
| March 02, 2026 | 3.95 | 4.06 | 4.06 | 4.09 | 3.94 | 271.66M |
| February 27, 2026 | 3.93 | 3.95 | 3.95 | 3.98 | 3.92 | 341.31M |
| February 26, 2026 | 3.91 | 3.92 | 3.92 | 3.94 | 3.9 | 134.84M |
| February 25, 2026 | 3.91 | 3.91 | 3.91 | 3.94 | 3.9 | 145.64M |
| February 24, 2026 | 3.85 | 3.91 | 3.91 | 3.92 | 3.84 | 163.1M |
| February 13, 2026 | 3.87 | 3.83 | 3.83 | 3.88 | 3.83 | 154.43M |
| February 12, 2026 | 3.9 | 3.88 | 3.88 | 3.91 | 3.87 | 97.87M |
| February 11, 2026 | 3.91 | 3.89 | 3.89 | 3.92 | 3.88 | 78.96M |
| February 10, 2026 | 3.92 | 3.9 | 3.9 | 3.93 | 3.9 | 73.01M |
| February 09, 2026 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 106.77M |
| February 06, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.91 | 131.5M |
| February 05, 2026 | 3.92 | 3.92 | 3.92 | 3.95 | 3.9 | 159.5M |
| February 04, 2026 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 283.87M |
| February 03, 2026 | 3.87 | 3.84 | 3.84 | 3.88 | 3.81 | 189.22M |
| February 02, 2026 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 249.57M |
| January 30, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.82 | 144.32M |
| January 29, 2026 | 3.86 | 3.85 | 3.85 | 3.86 | 3.78 | 197.91M |
| January 28, 2026 | 3.84 | 3.86 | 3.86 | 3.88 | 3.82 | 157.67M |
| January 27, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.83 | 162.83M |
| January 26, 2026 | 3.88 | 3.9 | 3.9 | 3.92 | 3.85 | 170.95M |
| January 23, 2026 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 151.82M |
| January 22, 2026 | 3.9 | 3.91 | 3.91 | 3.97 | 3.89 | 177.11M |
| January 21, 2026 | 3.93 | 3.88 | 3.88 | 3.95 | 3.88 | 146.89M |
| January 20, 2026 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 203.9M |
| January 19, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.83 | 137.04M |
| January 16, 2026 | 3.84 | 3.85 | 3.85 | 3.91 | 3.83 | 160.48M |
| January 15, 2026 | 3.84 | 3.83 | 3.83 | 3.86 | 3.82 | 106.88M |
| January 14, 2026 | 3.88 | 3.85 | 3.85 | 3.9 | 3.84 | 152.63M |
| January 13, 2026 | 3.93 | 3.88 | 3.88 | 3.94 | 3.87 | 169.28M |
| January 12, 2026 | 3.9 | 3.92 | 3.92 | 3.95 | 3.87 | 172.1M |
| January 09, 2026 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 136.97M |
| January 08, 2026 | 3.85 | 3.93 | 3.93 | 3.95 | 3.84 | 170.75M |
| January 07, 2026 | 3.82 | 3.85 | 3.85 | 3.89 | 3.81 | 136.39M |