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

4.84

+0.01(+0.21%)

Updated at May 14 10:50AM

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 ¥1,573.29 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,004.15, while ¥1000 invested 1 year ago would be worth ¥1,380. This corresponds to total returns of 57.33%, 100.41%, 38%, respectively, with annualized returns of 6.98%, 14.91%, 38%.

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
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
May 07, 2026	4.58	4.64	4.64	4.67	4.57	134.53M
May 06, 2026	4.57	4.59	4.59	4.6	4.5	168.89M
April 30, 2026	4.51	4.58	4.58	4.59	4.45	142.41M
April 29, 2026	4.71	4.54	4.54	4.72	4.48	233.31M
April 28, 2026	4.61	4.71	4.71	4.72	4.6	135.36M
April 27, 2026	4.61	4.62	4.62	4.66	4.54	108.34M
April 24, 2026	4.65	4.64	4.64	4.67	4.55	151.83M
April 23, 2026	4.62	4.66	4.66	4.69	4.59	130.8M
April 22, 2026	4.54	4.62	4.62	4.65	4.53	122.05M
April 21, 2026	4.56	4.57	4.57	4.6	4.5	165.74M
April 20, 2026	4.38	4.49	4.49	4.5	4.36	166.09M
April 17, 2026	4.41	4.39	4.39	4.43	4.38	111.55M
April 16, 2026	4.45	4.42	4.42	4.46	4.39	120.91M
April 15, 2026	4.45	4.45	4.45	4.48	4.35	167.65M
April 14, 2026	4.47	4.44	4.44	4.5	4.41	115.33M
April 13, 2026	4.47	4.46	4.46	4.48	4.4	139.25M
April 10, 2026	4.54	4.48	4.48	4.55	4.42	202.94M
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	132.94M
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