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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	2.64	2.63	2.63	2.66	2.62	3.93M
November 19, 2025	2.65	2.64	2.64	2.65	2.6	6.37M
November 18, 2025	2.66	2.63	2.63	2.66	2.62	10.96M
November 17, 2025	2.72	2.67	2.67	2.72	2.66	3.89M
November 14, 2025	2.78	2.69	2.69	2.78	2.69	12.03M
November 13, 2025	2.78	2.78	2.78	2.78	2.74	9.85M
November 12, 2025	2.81	2.77	2.77	2.84	2.74	11.2M
November 11, 2025	2.84	2.81	2.81	2.87	2.78	5.05M
November 10, 2025	2.88	2.83	2.83	2.88	2.83	5.61M
November 07, 2025	2.89	2.85	2.85	2.9	2.84	4.47M
November 06, 2025	2.82	2.89	2.89	2.9	2.81	8.39M
November 05, 2025	2.76	2.82	2.82	2.82	2.69	15.04M
November 04, 2025	2.74	2.78	2.78	2.82	2.74	8.79M
November 03, 2025	2.75	2.74	2.74	2.78	2.72	5.82M
October 31, 2025	2.9	2.75	2.75	2.9	2.74	16.55M
October 30, 2025	2.88	2.91	2.91	2.97	2.88	10.27M
October 28, 2025	2.94	2.85	2.85	2.94	2.85	7.69M
October 27, 2025	2.83	2.93	2.93	2.95	2.83	12.64M
October 24, 2025	2.82	2.83	2.83	2.84	2.8	3.34M
October 23, 2025	2.8	2.81	2.81	2.83	2.74	8.93M
October 22, 2025	2.86	2.81	2.81	2.86	2.78	6.13M
October 21, 2025	2.84	2.86	2.86	2.87	2.84	4.81M
October 20, 2025	2.89	2.84	2.84	2.91	2.8	13.36M
October 17, 2025	2.94	2.86	2.86	2.94	2.84	16.3M
October 16, 2025	2.91	2.94	2.94	2.96	2.88	6.82M
October 15, 2025	2.88	2.93	2.93	2.94	2.87	15.27M
October 14, 2025	3	2.88	2.88	3.08	2.87	14.79M
October 13, 2025	2.9	2.96	2.96	3.03	2.81	35.23M
October 10, 2025	3.2	3.03	3.03	3.2	2.99	30.85M
October 09, 2025	2.97	3.2	3.2	3.23	2.94	36.03M
October 08, 2025	3.08	2.97	2.97	3.08	2.93	5.55M
October 06, 2025	3.03	3.06	3.06	3.13	2.99	16.38M
October 03, 2025	2.92	3.03	3.03	3.07	2.91	22.14M
October 02, 2025	3	2.9	2.9	3.02	2.87	5.74M
September 30, 2025	2.8	2.96	2.96	2.97	2.8	26.61M
September 29, 2025	2.78	2.79	2.79	2.84	2.77	15.98M
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

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