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 ¥1,368.08 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,802.58, while ¥1000 invested 1 year ago would be worth ¥1,138.21. This corresponds to total returns of 36.81%, 80.26%, 13.82%, respectively, with annualized returns of 4.62%, 12.5%, 13.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 4.18 | 4.08 | 4.08 | 4.22 | 4.06 | 143.34M |
| June 17, 2026 | 4.26 | 4.19 | 4.19 | 4.28 | 4.18 | 109.44M |
| June 16, 2026 | 4.42 | 4.26 | 4.26 | 4.51 | 4.24 | 132.72M |
| June 15, 2026 | 4.35 | 4.42 | 4.42 | 4.44 | 4.34 | 122.79M |
| June 12, 2026 | 4.24 | 4.37 | 4.37 | 4.42 | 4.21 | 170.44M |
| June 11, 2026 | 4.26 | 4.24 | 4.24 | 4.28 | 4.17 | 90.55M |
| June 10, 2026 | 4.27 | 4.26 | 4.26 | 4.29 | 4.22 | 86.9M |
| June 09, 2026 | 4.27 | 4.25 | 4.25 | 4.28 | 4.19 | 109.73M |
| June 08, 2026 | 4.3 | 4.27 | 4.27 | 4.34 | 4.23 | 120.52M |
| June 05, 2026 | 4.5 | 4.33 | 4.33 | 4.54 | 4.32 | 149.2M |
| June 04, 2026 | 4.59 | 4.51 | 4.51 | 4.61 | 4.49 | 103.65M |
| June 03, 2026 | 4.63 | 4.61 | 4.61 | 4.64 | 4.48 | 156.67M |
| June 02, 2026 | 4.66 | 4.66 | 4.66 | 4.75 | 4.63 | 118.12M |
| June 01, 2026 | 4.6 | 4.69 | 4.69 | 4.7 | 4.52 | 163.09M |
| May 29, 2026 | 4.49 | 4.58 | 4.58 | 4.64 | 4.46 | 152.49M |
| May 28, 2026 | 4.5 | 4.5 | 4.5 | 4.59 | 4.46 | 98.24M |
| May 27, 2026 | 4.61 | 4.5 | 4.5 | 4.61 | 4.47 | 105.6M |
| May 26, 2026 | 4.53 | 4.61 | 4.61 | 4.66 | 4.51 | 115.49M |
| May 25, 2026 | 4.46 | 4.56 | 4.56 | 4.56 | 4.37 | 112.42M |
| May 22, 2026 | 4.4 | 4.47 | 4.47 | 4.49 | 4.37 | 140.49M |
| May 21, 2026 | 4.76 | 4.4 | 4.4 | 4.76 | 4.4 | 202.62M |
| May 20, 2026 | 4.89 | 4.58 | 4.58 | 4.91 | 4.56 | 214.95M |
| May 19, 2026 | 4.8 | 4.89 | 4.89 | 4.94 | 4.79 | 143.55M |
| May 18, 2026 | 4.76 | 4.8 | 4.8 | 4.83 | 4.74 | 122.42M |
| May 15, 2026 | 4.75 | 4.78 | 4.78 | 4.82 | 4.68 | 147.3M |
| May 14, 2026 | 4.83 | 4.76 | 4.76 | 4.9 | 4.76 | 170.59M |
| May 13, 2026 | 4.77 | 4.83 | 4.83 | 4.86 | 4.74 | 159.84M |
| May 12, 2026 | 4.76 | 4.77 | 4.77 | 4.83 | 4.73 | 165.33M |
| May 11, 2026 | 4.68 | 4.76 | 4.76 | 4.77 | 4.65 | 128.14M |
| May 08, 2026 | 4.63 | 4.68 | 4.68 | 4.74 | 4.62 | 129.75M |
AD
