CGN Power Co., Ltd. Class A 003816
SZSE · China · Utilities
CNY 4.23+0.02 (+0.48%)
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 4.23 | +0.48% | CNY 4.22 | CNY 4.28 | CNY 4.22 | 71.45M |
| 2026-09-29 | CNY 4.21 | -1.17% | CNY 4.25 | CNY 4.30 | CNY 4.20 | 91.25M |
| 2026-09-28 | CNY 4.26 | +1.67% | CNY 4.20 | CNY 4.30 | CNY 4.19 | 117.86M |
| 2026-09-24 | CNY 4.19 | +0.24% | CNY 4.17 | CNY 4.23 | CNY 4.16 |
| 73.05M |
| 2026-09-23 | CNY 4.18 | -0.48% | CNY 4.19 | CNY 4.21 | CNY 4.16 | 62.53M |
| 2026-09-22 | CNY 4.20 | -0.71% | CNY 4.23 | CNY 4.24 | CNY 4.17 | 95.16M |
| 2026-09-21 | CNY 4.23 | -0.24% | CNY 4.23 | CNY 4.25 | CNY 4.18 | 93.04M |
| 2026-09-18 | CNY 4.24 | -0.24% | CNY 4.24 | CNY 4.27 | CNY 4.20 | 95.59M |
| 2026-09-17 | CNY 4.25 | -0.93% | CNY 4.28 | CNY 4.29 | CNY 4.22 | 88.46M |
| 2026-09-16 | CNY 4.29 | -0.69% | CNY 4.30 | CNY 4.33 | CNY 4.24 | 98.12M |
| 2026-09-15 | CNY 4.32 | -0.46% | CNY 4.33 | CNY 4.36 | CNY 4.30 | 79.79M |
| 2026-09-14 | CNY 4.34 | +0.23% | CNY 4.32 | CNY 4.40 | CNY 4.31 | 123.00M |
| 2026-09-11 | CNY 4.33 | +0.46% | CNY 4.30 | CNY 4.37 | CNY 4.26 | 125.94M |
| 2026-09-10 | CNY 4.31 | +0.23% | CNY 4.30 | CNY 4.33 | CNY 4.27 | 114.69M |
| 2026-09-09 | CNY 4.30 | -0.23% | CNY 4.31 | CNY 4.33 | CNY 4.27 | 77.01M |
| 2026-09-08 | CNY 4.31 | +0.47% | CNY 4.29 | CNY 4.32 | CNY 4.27 | 95.03M |
| 2026-09-07 | CNY 4.29 | -1.83% | CNY 4.37 | CNY 4.39 | CNY 4.27 | 133.97M |
| 2026-09-04 | CNY 4.37 | -0.68% | CNY 4.39 | CNY 4.42 | CNY 4.33 | 130.06M |
| 2026-09-03 | CNY 4.40 | +1.62% | CNY 4.33 | CNY 4.47 | CNY 4.31 | 155.84M |
| 2026-09-02 | CNY 4.33 | +0.46% | CNY 4.31 | CNY 4.37 | CNY 4.27 | 108.46M |
| 2026-09-01 | CNY 4.31 | +0.94% | CNY 4.28 | CNY 4.36 | CNY 4.27 | 155.16M |
| 2026-08-31 | CNY 4.27 | +0.71% | CNY 4.22 | CNY 4.30 | CNY 4.21 | 126.33M |
| 2026-08-28 | CNY 4.24 | +1.44% | CNY 4.17 | CNY 4.26 | CNY 4.16 | 136.72M |
| 2026-08-27 | CNY 4.18 | +0.97% | CNY 4.13 | CNY 4.19 | CNY 4.11 | 174.30M |
| 2026-08-26 | CNY 4.14 | +4.55% | CNY 3.96 | CNY 4.15 | CNY 3.96 | 220.25M |
| 2026-08-25 | CNY 3.96 | +2.06% | CNY 3.89 | CNY 3.98 | CNY 3.88 | 137.76M |
| 2026-08-24 | CNY 3.88 | +1.04% | CNY 3.84 | CNY 3.90 | CNY 3.83 | 77.01M |
| 2026-08-21 | CNY 3.84 | -0.78% | CNY 3.86 | CNY 3.87 | CNY 3.83 | 55.07M |
| 2026-08-20 | CNY 3.87 | -1.28% | CNY 3.90 | CNY 3.93 | CNY 3.86 | 78.93M |
| 2026-08-19 | CNY 3.92 | +1.29% | CNY 3.88 | CNY 3.92 | CNY 3.84 | 132.73M |
| 2026-08-18 | CNY 3.87 | +0.26% | CNY 3.86 | CNY 3.88 | CNY 3.84 | 82.94M |
| 2026-08-17 | CNY 3.86 | +0.26% | CNY 3.85 | CNY 3.87 | CNY 3.83 | 65.54M |
| 2026-08-14 | CNY 3.85 | -1.53% | CNY 3.90 | CNY 3.91 | CNY 3.85 | 98.59M |
| 2026-08-13 | CNY 3.91 | -0.51% | CNY 3.93 | CNY 3.93 | CNY 3.90 | 67.77M |
| 2026-08-12 | CNY 3.93 | -1.26% | CNY 3.97 | CNY 3.98 | CNY 3.92 | 62.12M |
| 2026-08-11 | CNY 3.98 | +0.76% | CNY 3.95 | CNY 3.99 | CNY 3.93 | 76.00M |
| 2026-08-10 | CNY 3.95 | +1.54% | CNY 3.89 | CNY 3.95 | CNY 3.88 | 91.21M |
| 2026-08-07 | CNY 3.89 | -1.77% | CNY 3.96 | CNY 3.96 | CNY 3.89 | 128.51M |
| 2026-08-06 | CNY 3.96 | -0.75% | CNY 3.98 | CNY 3.99 | CNY 3.93 | 110.58M |
| 2026-08-05 | CNY 3.99 | -1.97% | CNY 4.08 | CNY 4.08 | CNY 3.97 | 135.81M |
| 2026-08-04 | CNY 4.07 | -2.16% | CNY 4.15 | CNY 4.17 | CNY 4.05 | 130.47M |
| 2026-08-03 | CNY 4.16 | +0.73% | CNY 4.17 | CNY 4.24 | CNY 4.10 | 171.27M |
| 2026-07-31 | CNY 4.13 | -0.72% | CNY 4.12 | CNY 4.14 | CNY 4.04 | 104.21M |
| 2026-07-30 | CNY 4.16 | +1.96% | CNY 4.07 | CNY 4.16 | CNY 4.06 | 91.81M |
| 2026-07-29 | CNY 4.08 | +1.49% | CNY 4.02 | CNY 4.10 | CNY 4.01 | 85.53M |
| 2026-07-28 | CNY 4.02 | -0.25% | CNY 4.03 | CNY 4.04 | CNY 3.98 | 78.96M |
| 2026-07-27 | CNY 4.03 | -0.74% | CNY 4.06 | CNY 4.09 | CNY 4.00 | 92.50M |
| 2026-07-24 | CNY 4.06 | -2.40% | CNY 4.16 | CNY 4.18 | CNY 4.06 | 102.82M |
| 2026-07-23 | CNY 4.16 | +1.22% | CNY 4.11 | CNY 4.20 | CNY 4.09 | 109.99M |
| 2026-07-22 | CNY 4.11 | +1.23% | CNY 4.06 | CNY 4.12 | CNY 4.02 | 135.80M |
| 2026-07-21 | CNY 4.06 | -0.25% | CNY 4.08 | CNY 4.14 | CNY 4.04 | 165.61M |
| 2026-07-20 | CNY 4.07 | +3.30% | CNY 3.95 | CNY 4.07 | CNY 3.93 | 170.20M |
| 2026-07-17 | CNY 3.94 | +1.55% | CNY 3.87 | CNY 3.99 | CNY 3.86 | 169.24M |
| 2026-07-16 | CNY 3.88 | -1.27% | CNY 3.92 | CNY 3.95 | CNY 3.87 | 96.02M |
| 2026-07-15 | CNY 3.93 | +0.77% | CNY 3.90 | CNY 3.94 | CNY 3.86 | 95.73M |
| 2026-07-14 | CNY 3.90 | +0.78% | CNY 3.87 | CNY 3.95 | CNY 3.84 | 133.12M |
| 2026-07-13 | CNY 3.87 | +0.26% | CNY 3.84 | CNY 3.90 | CNY 3.83 | 91.37M |
| 2026-07-10 | CNY 3.86 | -1.53% | CNY 3.85 | CNY 3.89 | CNY 3.78 | 107.93M |
| 2026-07-09 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 3.92 | CNY 3.84 | 95.30M |
| 2026-07-08 | CNY 3.88 | +1.57% | CNY 3.82 | CNY 3.90 | CNY 3.79 | 93.71M |
| 2026-07-07 | CNY 3.82 | -1.80% | CNY 3.90 | CNY 3.90 | CNY 3.80 | 84.64M |
| 2026-07-06 | CNY 3.89 | 0.00% | CNY 3.89 | CNY 3.93 | CNY 3.85 | 94.09M |
| 2026-07-03 | CNY 3.89 | +1.04% | CNY 3.84 | CNY 3.90 | CNY 3.83 | 86.89M |
| 2026-07-02 | CNY 3.85 | -0.77% | CNY 3.86 | CNY 3.90 | CNY 3.81 | 108.76M |
| 2026-07-01 | CNY 3.88 | -0.77% | CNY 3.91 | CNY 3.94 | CNY 3.87 | 85.17M |
| 2026-06-30 | CNY 3.91 | -2.01% | CNY 4.00 | CNY 4.01 | CNY 3.87 | 121.04M |
| 2026-06-29 | CNY 3.99 | +1.27% | CNY 3.95 | CNY 4.03 | CNY 3.89 | 112.20M |
| 2026-06-26 | CNY 3.94 | -0.51% | CNY 3.98 | CNY 4.03 | CNY 3.92 | 95.07M |
| 2026-06-25 | CNY 3.96 | -0.75% | CNY 3.98 | CNY 4.02 | CNY 3.94 | 88.93M |
| 2026-06-24 | CNY 3.99 | -1.97% | CNY 4.06 | CNY 4.06 | CNY 3.96 | 90.27M |
| 2026-06-23 | CNY 4.07 | -0.73% | CNY 4.09 | CNY 4.19 | CNY 4.05 | 96.54M |
| 2026-06-22 | CNY 4.10 | +0.49% | CNY 4.07 | CNY 4.11 | CNY 4.01 | 92.91M |
| 2026-06-18 | CNY 4.08 | -2.63% | CNY 4.18 | CNY 4.22 | CNY 4.06 | 140.88M |
| 2026-06-17 | CNY 4.19 | -1.64% | CNY 4.26 | CNY 4.28 | CNY 4.18 | 108.09M |
| 2026-06-16 | CNY 4.26 | -3.62% | CNY 4.42 | CNY 4.51 | CNY 4.24 | 130.70M |
| 2026-06-15 | CNY 4.42 | +1.14% | CNY 4.35 | CNY 4.44 | CNY 4.34 | 121.67M |
| 2026-06-12 | CNY 4.37 | +3.07% | CNY 4.24 | CNY 4.42 | CNY 4.21 | 168.77M |
| 2026-06-11 | CNY 4.24 | -0.47% | CNY 4.26 | CNY 4.28 | CNY 4.17 | 89.33M |
| 2026-06-10 | CNY 4.26 | +0.24% | CNY 4.25 | CNY 4.29 | CNY 4.22 | 86.90M |
| 2026-06-09 | CNY 4.25 | -0.47% | CNY 4.27 | CNY 4.28 | CNY 4.19 | 108.05M |
| 2026-06-08 | CNY 4.27 | -1.39% | CNY 4.30 | CNY 4.34 | CNY 4.23 | 118.93M |
| 2026-06-05 | CNY 4.33 | -3.99% | CNY 4.50 | CNY 4.54 | CNY 4.32 | 147.17M |
| 2026-06-04 | CNY 4.51 | -2.17% | CNY 4.59 | CNY 4.61 | CNY 4.49 | 102.49M |
| 2026-06-03 | CNY 4.61 | -1.07% | CNY 4.63 | CNY 4.64 | CNY 4.48 | 156.33M |
| 2026-06-02 | CNY 4.66 | -0.64% | CNY 4.66 | CNY 4.75 | CNY 4.63 | 117.22M |
| 2026-06-01 | CNY 4.69 | +2.40% | CNY 4.60 | CNY 4.70 | CNY 4.52 | 162.42M |
| 2026-05-29 | CNY 4.58 | +1.78% | CNY 4.49 | CNY 4.64 | CNY 4.46 | 152.49M |
| 2026-05-28 | CNY 4.50 | 0.00% | CNY 4.50 | CNY 4.59 | CNY 4.46 | 98.24M |
| 2026-05-27 | CNY 4.50 | -2.39% | CNY 4.61 | CNY 4.61 | CNY 4.47 | 105.60M |
| 2026-05-26 | CNY 4.61 | +1.10% | CNY 4.53 | CNY 4.66 | CNY 4.51 | 115.49M |