CGN Power Co., Ltd. (003816.SZ) SHZ
4.61
-0.05(-1.07%)
Currency In CNY
- 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 ¥1,485.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,892.12, while ¥1000 invested 1 year ago would be worth ¥1,277.31. This corresponds to total returns of 48.53%, 89.21%, 27.73%, respectively, with annualized returns of 6.01%, 13.6%, 27.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
