CHN Energy Changyuan Electric Power Co., Ltd. Class A 000966
SZSE · China · Utilities
CNY 3.98+0.03 (+0.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.98 | +0.76% | CNY 3.96 | CNY 3.99 | CNY 3.93 | 23.10M |
| 2026-09-29 | CNY 3.95 | 0.00% | CNY 3.92 | CNY 4.01 | CNY 3.90 | 32.44M |
| 2026-09-28 | CNY 3.95 | +1.28% | CNY 3.90 | CNY 3.97 | CNY 3.89 | 32.94M |
| 2026-09-24 | CNY 3.90 | 0.00% | CNY 3.89 | CNY 3.93 | CNY 3.86 | 23.81M |
| 2026-09-23 | CNY 3.90 | -3.23% | CNY 4.01 | CNY 4.02 | CNY 3.89 | 49.14M |
| 2026-09-22 | CNY 4.03 | -0.74% | CNY 4.05 | CNY 4.06 | CNY 4.01 | 26.07M |
| 2026-09-21 | CNY 4.06 | 0.00% | CNY 4.05 | CNY 4.07 | CNY 4.03 | 23.95M |
| 2026-09-18 | CNY 4.06 | +0.50% | CNY 4.03 | CNY 4.12 | CNY 4.01 | 41.63M |
| 2026-09-17 | CNY 4.04 | -2.42% | CNY 4.12 | CNY 4.13 | CNY 3.99 | 52.00M |
| 2026-09-16 | CNY 4.14 | +0.24% | CNY 4.13 | CNY 4.18 | CNY 4.10 | 40.76M |
| 2026-09-15 | CNY 4.13 | -0.96% | CNY 4.16 | CNY 4.21 | CNY 4.10 | 41.20M |
| 2026-09-14 | CNY 4.17 | -0.24% | CNY 4.15 | CNY 4.28 | CNY 4.11 | 50.73M |
| 2026-09-11 | CNY 4.18 | +0.24% | CNY 4.13 | CNY 4.22 | CNY 4.06 | 63.98M |
| 2026-09-10 | CNY 4.17 | +0.72% | CNY 4.14 | CNY 4.21 | CNY 4.09 | 61.39M |
| 2026-09-09 | CNY 4.14 | +2.22% | CNY 4.06 | CNY 4.16 | CNY 4.04 | 51.34M |
| 2026-09-08 | CNY 4.05 | +1.00% | CNY 4.01 | CNY 4.07 | CNY 3.99 | 34.69M |
| 2026-09-07 | CNY 4.01 | -0.25% | CNY 4.02 | CNY 4.03 | CNY 3.99 | 21.84M |
| 2026-09-04 | CNY 4.02 | +0.25% | CNY 4.02 | CNY 4.08 | CNY 4.00 | 33.77M |
| 2026-09-03 | CNY 4.01 | -0.99% | CNY 4.03 | CNY 4.08 | CNY 4.01 | 23.45M |
| 2026-09-02 | CNY 4.05 | -0.74% | CNY 4.06 | CNY 4.08 | CNY 4.02 | 22.90M |
| 2026-09-01 | CNY 4.08 | +1.49% | CNY 4.01 | CNY 4.11 | CNY 4.00 | 38.90M |
| 2026-08-31 | CNY 4.02 | -0.99% | CNY 4.05 | CNY 4.06 | CNY 3.98 | 25.98M |
| 2026-08-28 | CNY 4.06 | +0.50% | CNY 4.04 | CNY 4.09 | CNY 4.00 | 27.41M |
| 2026-08-27 | CNY 4.04 | -1.22% | CNY 4.07 | CNY 4.08 | CNY 4.00 | 38.17M |
| 2026-08-26 | CNY 4.09 | +2.00% | CNY 4.01 | CNY 4.11 | CNY 3.99 | 39.63M |
| 2026-08-25 | CNY 4.01 | +0.75% | CNY 3.97 | CNY 4.02 | CNY 3.96 | 26.47M |
| 2026-08-24 | CNY 3.98 | +0.25% | CNY 3.97 | CNY 4.00 | CNY 3.94 | 27.97M |
| 2026-08-21 | CNY 3.97 | +0.25% | CNY 3.94 | CNY 3.99 | CNY 3.91 | 27.85M |
| 2026-08-20 | CNY 3.96 | -1.25% | CNY 4.01 | CNY 4.04 | CNY 3.92 | 39.57M |
| 2026-08-19 | CNY 4.01 | -0.99% | CNY 4.04 | CNY 4.09 | CNY 3.99 | 36.56M |
| 2026-08-18 | CNY 4.05 | -1.22% | CNY 4.09 | CNY 4.10 | CNY 4.03 | 30.99M |
| 2026-08-17 | CNY 4.10 | -0.49% | CNY 4.11 | CNY 4.12 | CNY 4.03 | 39.85M |
| 2026-08-14 | CNY 4.12 | -3.29% | CNY 4.27 | CNY 4.28 | CNY 4.10 | 61.67M |
| 2026-08-13 | CNY 4.26 | +0.71% | CNY 4.23 | CNY 4.29 | CNY 4.19 | 58.12M |
| 2026-08-12 | CNY 4.23 | 0.00% | CNY 4.23 | CNY 4.27 | CNY 4.17 | 32.48M |
| 2026-08-11 | CNY 4.23 | 0.00% | CNY 4.22 | CNY 4.27 | CNY 4.16 | 35.62M |
| 2026-08-10 | CNY 4.23 | +1.20% | CNY 4.18 | CNY 4.24 | CNY 4.15 | 44.56M |
| 2026-08-07 | CNY 4.18 | -0.71% | CNY 4.18 | CNY 4.20 | CNY 4.10 | 46.23M |
| 2026-08-06 | CNY 4.21 | -1.86% | CNY 4.27 | CNY 4.28 | CNY 4.15 | 59.69M |
| 2026-08-05 | CNY 4.29 | -1.38% | CNY 4.33 | CNY 4.35 | CNY 4.25 | 47.99M |
| 2026-08-04 | CNY 4.35 | -1.14% | CNY 4.45 | CNY 4.46 | CNY 4.34 | 44.96M |
| 2026-08-03 | CNY 4.40 | +2.80% | CNY 4.28 | CNY 4.40 | CNY 4.26 | 57.63M |
| 2026-07-31 | CNY 4.28 | +0.23% | CNY 4.25 | CNY 4.33 | CNY 4.25 | 39.43M |
| 2026-07-30 | CNY 4.27 | -0.93% | CNY 4.31 | CNY 4.34 | CNY 4.24 | 46.28M |
| 2026-07-29 | CNY 4.31 | +0.94% | CNY 4.27 | CNY 4.35 | CNY 4.23 | 52.20M |
| 2026-07-28 | CNY 4.27 | -1.39% | CNY 4.33 | CNY 4.34 | CNY 4.24 | 48.21M |
| 2026-07-27 | CNY 4.33 | +4.34% | CNY 4.13 | CNY 4.44 | CNY 4.12 | 79.33M |
| 2026-07-24 | CNY 4.15 | -5.03% | CNY 4.35 | CNY 4.40 | CNY 4.15 | 75.38M |
| 2026-07-23 | CNY 4.37 | +1.39% | CNY 4.28 | CNY 4.40 | CNY 4.25 | 86.88M |
| 2026-07-22 | CNY 4.31 | +2.13% | CNY 4.18 | CNY 4.35 | CNY 4.15 | 96.89M |
| 2026-07-21 | CNY 4.22 | -5.80% | CNY 4.38 | CNY 4.39 | CNY 4.18 | 124.47M |
| 2026-07-20 | CNY 4.48 | +3.23% | CNY 4.30 | CNY 4.51 | CNY 4.15 | 151.09M |
| 2026-07-17 | CNY 4.34 | +4.58% | CNY 4.12 | CNY 4.47 | CNY 4.10 | 132.57M |
| 2026-07-16 | CNY 4.15 | +2.72% | CNY 4.00 | CNY 4.17 | CNY 3.99 | 81.01M |
| 2026-07-15 | CNY 4.04 | +4.39% | CNY 3.90 | CNY 4.04 | CNY 3.86 | 72.03M |
| 2026-07-14 | CNY 3.87 | +1.31% | CNY 3.79 | CNY 3.88 | CNY 3.78 | 50.95M |
| 2026-07-13 | CNY 3.82 | +1.06% | CNY 3.77 | CNY 3.83 | CNY 3.76 | 50.60M |
| 2026-07-10 | CNY 3.78 | +1.89% | CNY 3.69 | CNY 3.83 | CNY 3.68 | 53.46M |
| 2026-07-09 | CNY 3.71 | -1.59% | CNY 3.76 | CNY 3.79 | CNY 3.67 | 47.42M |
| 2026-07-08 | CNY 3.77 | -0.79% | CNY 3.80 | CNY 3.83 | CNY 3.75 | 33.22M |
| 2026-07-07 | CNY 3.80 | -3.06% | CNY 3.91 | CNY 3.91 | CNY 3.77 | 49.47M |
| 2026-07-06 | CNY 3.92 | -1.75% | CNY 3.96 | CNY 3.98 | CNY 3.90 | 48.07M |
| 2026-07-03 | CNY 3.99 | +0.25% | CNY 3.97 | CNY 4.02 | CNY 3.95 | 46.04M |
| 2026-07-02 | CNY 3.98 | 0.00% | CNY 3.97 | CNY 4.05 | CNY 3.96 | 58.99M |
| 2026-07-01 | CNY 3.98 | +1.53% | CNY 3.92 | CNY 4.02 | CNY 3.88 | 61.36M |
| 2026-06-30 | CNY 3.92 | -1.01% | CNY 3.94 | CNY 3.96 | CNY 3.88 | 42.02M |
| 2026-06-29 | CNY 3.96 | 0.00% | CNY 3.92 | CNY 3.99 | CNY 3.84 | 62.56M |
| 2026-06-26 | CNY 3.96 | -2.46% | CNY 4.07 | CNY 4.16 | CNY 3.95 | 81.06M |
| 2026-06-25 | CNY 4.06 | -3.33% | CNY 4.18 | CNY 4.18 | CNY 4.05 | 76.07M |
| 2026-06-24 | CNY 4.20 | -2.78% | CNY 4.31 | CNY 4.33 | CNY 4.18 | 73.84M |
| 2026-06-23 | CNY 4.32 | -1.37% | CNY 4.34 | CNY 4.42 | CNY 4.28 | 81.87M |
| 2026-06-22 | CNY 4.38 | -2.23% | CNY 4.47 | CNY 4.54 | CNY 4.30 | 99.64M |
| 2026-06-18 | CNY 4.48 | -7.25% | CNY 4.81 | CNY 4.81 | CNY 4.46 | 118.22M |
| 2026-06-17 | CNY 4.83 | -2.23% | CNY 4.93 | CNY 5.00 | CNY 4.76 | 86.95M |
| 2026-06-16 | CNY 4.94 | -0.40% | CNY 4.96 | CNY 5.19 | CNY 4.92 | 98.08M |
| 2026-06-15 | CNY 4.96 | +5.08% | CNY 4.71 | CNY 5.07 | CNY 4.69 | 129.16M |
| 2026-06-12 | CNY 4.72 | +0.21% | CNY 4.68 | CNY 4.80 | CNY 4.54 | 100.75M |
| 2026-06-11 | CNY 4.71 | +1.07% | CNY 4.66 | CNY 4.87 | CNY 4.63 | 108.37M |
| 2026-06-10 | CNY 4.66 | -7.36% | CNY 4.85 | CNY 4.92 | CNY 4.62 | 168.99M |
| 2026-06-09 | CNY 5.03 | -8.04% | CNY 5.29 | CNY 5.31 | CNY 4.92 | 233.96M |
| 2026-06-08 | CNY 5.47 | +0.92% | CNY 5.46 | CNY 5.70 | CNY 5.33 | 249.96M |
| 2026-06-05 | CNY 5.42 | +2.65% | CNY 5.26 | CNY 5.81 | CNY 5.24 | 273.24M |
| 2026-06-04 | CNY 5.28 | -2.58% | CNY 5.41 | CNY 5.49 | CNY 5.25 | 155.50M |
| 2026-06-03 | CNY 5.42 | +4.03% | CNY 5.15 | CNY 5.67 | CNY 5.11 | 242.04M |
| 2026-06-02 | CNY 5.21 | -2.25% | CNY 5.24 | CNY 5.30 | CNY 5.08 | 140.52M |
| 2026-06-01 | CNY 5.33 | -1.30% | CNY 5.41 | CNY 5.46 | CNY 5.03 | 186.25M |
| 2026-05-29 | CNY 5.40 | +2.66% | CNY 5.22 | CNY 5.51 | CNY 5.17 | 215.57M |
| 2026-05-28 | CNY 5.26 | +0.38% | CNY 5.20 | CNY 5.43 | CNY 5.11 | 188.90M |
| 2026-05-27 | CNY 5.24 | +2.14% | CNY 5.13 | CNY 5.37 | CNY 5.12 | 198.16M |
| 2026-05-26 | CNY 5.13 | -1.54% | CNY 5.20 | CNY 5.30 | CNY 5.05 | 209.07M |