Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. (600116.SS) SHH
6.99
-0.13(-1.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.99
-0.13(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.16 | 6.99 | 6.99 | 7.17 | 6.97 | 33.82M |
| March 12, 2026 | 7.05 | 7.12 | 7.12 | 7.14 | 7.01 | 34.71M |
| March 11, 2026 | 6.94 | 7.04 | 7.04 | 7.05 | 6.83 | 32.36M |
| March 10, 2026 | 6.97 | 6.95 | 6.95 | 6.98 | 6.85 | 14.81M |
| March 09, 2026 | 6.9 | 6.95 | 6.95 | 7 | 6.89 | 27.39M |
| March 06, 2026 | 6.8 | 6.89 | 6.89 | 6.91 | 6.8 | 19.37M |
| March 05, 2026 | 6.85 | 6.84 | 6.84 | 6.89 | 6.79 | 26.33M |
| March 04, 2026 | 6.78 | 6.8 | 6.8 | 6.89 | 6.76 | 14.91M |
| March 03, 2026 | 6.89 | 6.84 | 6.84 | 6.97 | 6.81 | 23.27M |
| March 02, 2026 | 6.9 | 6.91 | 6.91 | 6.96 | 6.84 | 30.04M |
| February 27, 2026 | 6.83 | 6.91 | 6.91 | 6.94 | 6.79 | 28.78M |
| February 26, 2026 | 6.78 | 6.84 | 6.84 | 6.85 | 6.75 | 21.23M |
| February 25, 2026 | 6.72 | 6.77 | 6.77 | 6.87 | 6.67 | 28.8M |
| February 24, 2026 | 6.54 | 6.69 | 6.69 | 6.74 | 6.52 | 25.08M |
| February 13, 2026 | 6.61 | 6.49 | 0 | 6.62 | 6.49 | 16.97M |
| February 12, 2026 | 6.64 | 6.62 | 0 | 6.65 | 6.57 | 10.13M |
| February 11, 2026 | 6.6 | 6.62 | 0 | 6.63 | 6.58 | 9.22M |
| February 10, 2026 | 6.61 | 6.59 | 0 | 6.63 | 6.57 | 8.24M |
| February 09, 2026 | 6.64 | 6.62 | 0 | 6.67 | 6.6 | 12.12M |
| February 06, 2026 | 6.68 | 6.65 | 0 | 6.73 | 6.64 | 13.8M |
| February 05, 2026 | 6.81 | 6.7 | 0 | 6.81 | 6.67 | 18.66M |
| February 04, 2026 | 6.62 | 6.81 | 0 | 6.81 | 6.6 | 24.09M |
| February 03, 2026 | 6.62 | 6.62 | 0 | 6.67 | 6.56 | 17.44M |
| February 02, 2026 | 6.84 | 6.62 | 0 | 6.84 | 6.59 | 30.56M |
| January 30, 2026 | 6.78 | 6.85 | 0 | 6.86 | 6.75 | 20.73M |
| January 29, 2026 | 6.81 | 6.79 | 0 | 6.84 | 6.77 | 21.25M |
| January 28, 2026 | 6.78 | 6.81 | 0 | 6.88 | 6.76 | 21.94M |
| January 27, 2026 | 6.77 | 6.78 | 0 | 6.82 | 6.67 | 19.43M |
| January 26, 2026 | 6.82 | 6.8 | 0 | 6.86 | 6.76 | 23.57M |
| January 23, 2026 | 6.72 | 6.8 | 0 | 6.82 | 6.71 | 19.67M |
| January 22, 2026 | 6.68 | 6.72 | 0 | 6.74 | 6.66 | 12.14M |
| January 21, 2026 | 6.73 | 6.69 | 0 | 6.73 | 6.66 | 15.06M |
| January 20, 2026 | 6.67 | 6.73 | 0 | 6.74 | 6.65 | 15.73M |
| January 19, 2026 | 6.62 | 6.67 | 0 | 6.69 | 6.6 | 16.06M |
| January 16, 2026 | 6.62 | 6.63 | 0 | 6.67 | 6.6 | 14.96M |
| January 15, 2026 | 6.54 | 6.61 | 0 | 6.61 | 6.51 | 10.44M |
| January 14, 2026 | 6.6 | 6.56 | 0 | 6.65 | 6.52 | 18.97M |
| January 13, 2026 | 6.57 | 6.61 | 0 | 6.65 | 6.55 | 15.93M |
| January 12, 2026 | 6.54 | 6.58 | 0 | 6.59 | 6.52 | 13.97M |
| January 09, 2026 | 6.52 | 6.53 | 0 | 6.54 | 6.5 | 11.03M |
| January 08, 2026 | 6.51 | 6.51 | 0 | 6.53 | 6.5 | 8.06M |
| January 07, 2026 | 6.5 | 6.51 | 0 | 6.53 | 6.5 | 12.26M |
| January 06, 2026 | 6.46 | 6.5 | 0 | 6.5 | 6.45 | 15.52M |
| January 05, 2026 | 6.54 | 6.46 | 0 | 6.56 | 6.42 | 21.56M |
| December 31, 2025 | 6.59 | 6.54 | 0 | 6.62 | 6.54 | 8.35M |
| December 30, 2025 | 6.63 | 6.59 | 0 | 6.65 | 6.56 | 12.66M |
| December 29, 2025 | 6.65 | 6.65 | 0 | 6.68 | 6.55 | 22.19M |
| December 26, 2025 | 6.52 | 6.64 | 0 | 6.76 | 6.5 | 21.77M |
| December 25, 2025 | 6.53 | 6.52 | 0 | 6.55 | 6.51 | 5.57M |
| December 24, 2025 | 6.51 | 6.53 | 0 | 6.56 | 6.51 | 6.46M |
| December 23, 2025 | 6.53 | 6.54 | 0 | 6.61 | 6.52 | 6.4M |
| December 22, 2025 | 6.62 | 6.55 | 0 | 6.62 | 6.52 | 13.83M |
| December 19, 2025 | 6.65 | 6.63 | 0 | 6.71 | 6.6 | 19.77M |
| December 18, 2025 | 6.47 | 6.53 | 0 | 6.56 | 6.45 | 12M |
| December 17, 2025 | 6.42 | 6.49 | 0 | 6.51 | 6.36 | 15.43M |
| December 16, 2025 | 6.39 | 6.47 | 0 | 6.56 | 6.37 | 18.13M |
| December 15, 2025 | 6.43 | 6.38 | 0 | 6.43 | 6.36 | 8.19M |
| December 12, 2025 | 6.37 | 6.43 | 0 | 6.43 | 6.35 | 10.89M |
| December 11, 2025 | 6.42 | 6.36 | 0 | 6.43 | 6.35 | 7.73M |
| December 10, 2025 | 6.41 | 6.41 | 0 | 6.43 | 6.37 | 8.17M |