CGN New Energy Holdings Co., Ltd. - 1811.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.67	2.75	2.75	2.79	2.66	16.69M
September 25, 2025	2.7	2.69	2.69	2.72	2.64	14.87M
September 24, 2025	2.7	2.7	2.7	2.75	2.68	10.32M
September 23, 2025	2.8	2.71	2.71	2.8	2.71	12.89M
September 22, 2025	2.76	2.8	2.8	2.85	2.68	28.71M
September 19, 2025	2.87	2.76	2.76	2.88	2.73	15.47M
September 18, 2025	2.7	2.84	2.84	2.92	2.69	47.9M
September 17, 2025	2.63	2.7	2.7	2.7	2.61	16.05M
September 16, 2025	2.61	2.63	2.63	2.63	2.57	13.07M
September 15, 2025	2.62	2.61	2.61	2.63	2.57	12.94M
September 12, 2025	2.68	2.61	2.61	2.7	2.61	14.21M
September 11, 2025	2.65	2.69	2.69	2.7	2.63	12.47M
September 10, 2025	2.65	2.66	2.66	2.66	2.6	16.69M
September 09, 2025	2.62	2.65	2.65	2.66	2.61	24.45M
September 08, 2025	2.54	2.62	2.62	2.64	2.53	30.74M
September 05, 2025	2.45	2.53	2.53	2.54	2.45	17.16M
September 04, 2025	2.47	2.45	2.45	2.49	2.44	6.32M
September 03, 2025	2.44	2.47	2.47	2.51	2.44	19.11M
September 02, 2025	2.43	2.43	2.43	2.45	2.41	8.55M
September 01, 2025	2.44	2.42	2.42	2.44	2.4	5.91M
August 29, 2025	2.4	2.43	2.43	2.44	2.4	11.92M
August 28, 2025	2.4	2.39	2.39	2.41	2.36	9.55M
August 27, 2025	2.45	2.4	2.4	2.46	2.39	13.07M
August 26, 2025	2.47	2.43	2.43	2.47	2.43	7.6M
August 25, 2025	2.43	2.45	2.45	2.47	2.42	16.12M
August 22, 2025	2.42	2.41	2.41	2.42	2.4	10.87M
August 21, 2025	2.44	2.42	2.42	2.45	2.4	19.18M
August 20, 2025	2.46	2.44	2.44	2.46	2.39	36.15M
August 19, 2025	2.52	2.52	2.52	2.55	2.51	10.07M
August 18, 2025	2.52	2.52	2.52	2.57	2.52	12.36M
August 15, 2025	2.49	2.52	2.52	2.53	2.47	13.59M
August 14, 2025	2.5	2.49	2.49	2.53	2.47	14.14M
August 13, 2025	2.47	2.49	2.49	2.5	2.45	15.93M
August 12, 2025	2.47	2.47	2.47	2.5	2.46	7.7M
August 11, 2025	2.46	2.46	2.46	2.47	2.43	12.6M
August 08, 2025	2.46	2.45	2.45	2.47	2.44	8.05M
August 07, 2025	2.45	2.46	2.46	2.47	2.43	9.83M
August 06, 2025	2.46	2.43	2.43	2.46	2.43	8.67M
August 05, 2025	2.43	2.45	2.45	2.46	2.41	8.65M
August 04, 2025	2.41	2.42	2.42	2.44	2.38	10.79M
August 01, 2025	2.45	2.41	2.41	2.47	2.39	18.58M
July 31, 2025	2.5	2.44	2.44	2.5	2.43	19.48M
July 30, 2025	2.52	2.51	2.51	2.56	2.5	16.06M
July 29, 2025	2.54	2.53	2.53	2.54	2.49	8.79M
July 28, 2025	2.55	2.54	2.54	2.58	2.52	10.84M
July 25, 2025	2.6	2.56	2.56	2.62	2.55	10.04M
July 24, 2025	2.6	2.61	2.61	2.63	2.59	14.76M
July 23, 2025	2.64	2.61	2.61	2.68	2.58	14.16M
July 22, 2025	2.56	2.61	2.61	2.65	2.54	19.63M
July 21, 2025	2.51	2.56	2.56	2.56	2.51	16.75M
July 18, 2025	2.53	2.51	2.51	2.54	2.49	11.6M
July 17, 2025	2.52	2.52	2.52	2.54	2.49	12.43M
July 16, 2025	2.53	2.51	2.51	2.55	2.5	13.01M
July 15, 2025	2.54	2.52	2.52	2.54	2.48	11.44M
July 14, 2025	2.51	2.52	2.52	2.57	2.51	8.9M
July 11, 2025	2.52	2.51	2.51	2.55	2.51	10.29M
July 10, 2025	2.52	2.51	2.51	2.53	2.5	7.4M
July 09, 2025	2.56	2.51	2.51	2.56	2.5	10.71M
July 08, 2025	2.59	2.56	2.56	2.59	2.54	10.71M
July 07, 2025	2.53	2.59	2.59	2.59	2.53	14.14M

CGN New Energy Holdings Co., Ltd. (1811.HK) HKSE