Chongqing Three Gorges Water Conservancy and Electric Power Co., Ltd. Class A 600116

SSE · China · Utilities

CNY 6.15+0.07 (+1.15%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.15	+1.15%	CNY 6.08	CNY 6.17	CNY 6.06	11.04M
2026-09-29	CNY 6.08	-0.49%	CNY 6.09	CNY 6.17	CNY 6.07	9.53M
2026-09-28	CNY 6.11	+0.99%	CNY 6.05	CNY 6.11	CNY 6.03	9.93M
2026-09-24	CNY 6.05	-0.49%	CNY 6.06	CNY 6.10	CNY 6.01	9.26M
2026-09-23	CNY 6.08	-0.49%	CNY 6.11	CNY 6.12	CNY 6.06	11.06M
2026-09-22	CNY 6.11	-0.65%	CNY 6.16	CNY 6.17	CNY 6.11	9.86M
2026-09-21	CNY 6.15	-0.49%	CNY 6.18	CNY 6.20	CNY 6.13	11.99M
2026-09-18	CNY 6.18	+0.49%	CNY 6.15	CNY 6.24	CNY 6.15	9.24M
2026-09-17	CNY 6.15	-1.91%	CNY 6.26	CNY 6.26	CNY 6.13	13.06M
2026-09-16	CNY 6.27	+0.32%	CNY 6.26	CNY 6.30	CNY 6.21	12.72M
2026-09-15	CNY 6.25	-0.79%	CNY 6.29	CNY 6.33	CNY 6.18	14.18M
2026-09-14	CNY 6.30	+0.32%	CNY 6.26	CNY 6.38	CNY 6.22	15.08M
2026-09-11	CNY 6.28	-1.87%	CNY 6.40	CNY 6.40	CNY 6.24	14.95M
2026-09-10	CNY 6.40	0.00%	CNY 6.40	CNY 6.43	CNY 6.34	14.68M
2026-09-09	CNY 6.40	+1.59%	CNY 6.32	CNY 6.40	CNY 6.26	12.94M
2026-09-08	CNY 6.30	+1.61%	CNY 6.20	CNY 6.31	CNY 6.18	12.36M
2026-09-07	CNY 6.20	-1.27%	CNY 6.27	CNY 6.29	CNY 6.18	14.77M
2026-09-04	CNY 6.28	+0.16%	CNY 6.26	CNY 6.36	CNY 6.25	10.65M
2026-09-03	CNY 6.27	-0.63%	CNY 6.31	CNY 6.35	CNY 6.27	9.98M
2026-09-02	CNY 6.31	-0.32%	CNY 6.33	CNY 6.34	CNY 6.25	9.63M
2026-09-01	CNY 6.33	+0.96%	CNY 6.28	CNY 6.36	CNY 6.23	15.49M
2026-08-31	CNY 6.27	-1.10%	CNY 6.34	CNY 6.35	CNY 6.25	10.37M
2026-08-28	CNY 6.34	+0.48%	CNY 6.31	CNY 6.34	CNY 6.25	9.99M
2026-08-27	CNY 6.31	-0.47%	CNY 6.32	CNY 6.34	CNY 6.24	12.31M
2026-08-26	CNY 6.34	+1.12%	CNY 6.27	CNY 6.37	CNY 6.24	13.11M
2026-08-25	CNY 6.27	-0.63%	CNY 6.26	CNY 6.37	CNY 6.25	16.60M
2026-08-24	CNY 6.31	+3.10%	CNY 6.12	CNY 6.32	CNY 6.12	26.67M
2026-08-21	CNY 6.12	-3.01%	CNY 6.29	CNY 6.32	CNY 6.07	26.80M
2026-08-20	CNY 6.31	-0.79%	CNY 6.37	CNY 6.45	CNY 6.28	13.94M
2026-08-19	CNY 6.36	0.00%	CNY 6.34	CNY 6.42	CNY 6.31	14.97M
2026-08-18	CNY 6.36	-0.62%	CNY 6.38	CNY 6.42	CNY 6.33	12.11M
2026-08-17	CNY 6.40	-0.31%	CNY 6.42	CNY 6.43	CNY 6.34	11.95M
2026-08-14	CNY 6.42	-1.83%	CNY 6.57	CNY 6.58	CNY 6.42	13.26M
2026-08-13	CNY 6.54	0.00%	CNY 6.50	CNY 6.57	CNY 6.47	11.48M
2026-08-12	CNY 6.54	-0.76%	CNY 6.58	CNY 6.64	CNY 6.49	10.99M
2026-08-11	CNY 6.59	+0.30%	CNY 6.52	CNY 6.65	CNY 6.52	15.84M
2026-08-10	CNY 6.57	+2.66%	CNY 6.40	CNY 6.65	CNY 6.38	23.07M
2026-08-07	CNY 6.40	-1.54%	CNY 6.45	CNY 6.49	CNY 6.38	17.18M
2026-08-06	CNY 6.50	-0.91%	CNY 6.56	CNY 6.56	CNY 6.42	20.62M
2026-08-05	CNY 6.56	-1.65%	CNY 6.67	CNY 6.69	CNY 6.52	24.92M
2026-08-04	CNY 6.67	-1.77%	CNY 6.78	CNY 6.85	CNY 6.66	20.28M
2026-08-03	CNY 6.79	+2.11%	CNY 6.65	CNY 6.80	CNY 6.64	22.95M
2026-07-31	CNY 6.65	0.00%	CNY 6.55	CNY 6.65	CNY 6.53	19.66M
2026-07-30	CNY 6.65	+1.22%	CNY 6.51	CNY 6.65	CNY 6.49	24.42M
2026-07-29	CNY 6.57	+1.70%	CNY 6.45	CNY 6.59	CNY 6.43	23.76M
2026-07-28	CNY 6.46	+0.31%	CNY 6.41	CNY 6.47	CNY 6.32	22.07M
2026-07-27	CNY 6.44	+1.10%	CNY 6.36	CNY 6.48	CNY 6.34	22.12M
2026-07-24	CNY 6.37	-2.15%	CNY 6.50	CNY 6.55	CNY 6.37	30.30M
2026-07-23	CNY 6.51	+1.88%	CNY 6.41	CNY 6.55	CNY 6.35	38.62M
2026-07-22	CNY 6.39	+0.63%	CNY 6.32	CNY 6.43	CNY 6.25	35.21M
2026-07-21	CNY 6.35	-1.09%	CNY 6.35	CNY 6.53	CNY 6.25	46.01M
2026-07-20	CNY 6.42	+2.07%	CNY 6.23	CNY 6.43	CNY 6.18	51.05M
2026-07-17	CNY 6.29	+2.28%	CNY 6.16	CNY 6.37	CNY 6.12	45.65M
2026-07-16	CNY 6.15	-0.81%	CNY 6.17	CNY 6.25	CNY 6.08	26.12M
2026-07-15	CNY 6.20	+6.35%	CNY 6.00	CNY 6.25	CNY 5.96	52.20M
2026-07-14	CNY 5.83	+0.52%	CNY 5.74	CNY 5.83	CNY 5.73	17.41M
2026-07-13	CNY 5.80	+1.05%	CNY 5.73	CNY 5.80	CNY 5.70	19.71M
2026-07-10	CNY 5.74	+0.70%	CNY 5.72	CNY 5.78	CNY 5.60	16.30M
2026-07-09	CNY 5.70	-0.87%	CNY 5.72	CNY 5.76	CNY 5.66	14.04M
2026-07-08	CNY 5.75	-0.35%	CNY 5.76	CNY 5.82	CNY 5.68	13.48M
2026-07-07	CNY 5.77	-4.15%	CNY 5.97	CNY 5.97	CNY 5.73	24.73M
2026-07-06	CNY 6.02	+5.24%	CNY 5.73	CNY 6.09	CNY 5.68	38.97M
2026-07-03	CNY 5.72	+0.53%	CNY 5.69	CNY 5.75	CNY 5.68	12.39M
2026-07-02	CNY 5.69	0.00%	CNY 5.69	CNY 5.75	CNY 5.63	14.90M
2026-07-01	CNY 5.69	+1.61%	CNY 5.64	CNY 5.71	CNY 5.58	14.62M
2026-06-30	CNY 5.60	-0.18%	CNY 5.60	CNY 5.62	CNY 5.53	10.69M
2026-06-29	CNY 5.61	+0.18%	CNY 5.59	CNY 5.66	CNY 5.45	14.77M
2026-06-26	CNY 5.60	-1.41%	CNY 5.67	CNY 5.73	CNY 5.59	17.46M
2026-06-25	CNY 5.68	-2.07%	CNY 5.79	CNY 5.79	CNY 5.66	19.24M
2026-06-24	CNY 5.80	-2.52%	CNY 5.95	CNY 5.96	CNY 5.78	15.64M
2026-06-23	CNY 5.95	-1.16%	CNY 6.03	CNY 6.09	CNY 5.93	18.05M
2026-06-22	CNY 6.02	+0.84%	CNY 5.97	CNY 6.03	CNY 5.75	24.72M
2026-06-18	CNY 5.97	-3.86%	CNY 6.19	CNY 6.19	CNY 5.95	31.75M
2026-06-17	CNY 6.21	-0.80%	CNY 6.26	CNY 6.27	CNY 6.15	15.45M
2026-06-16	CNY 6.26	-0.79%	CNY 6.30	CNY 6.31	CNY 6.22	18.27M
2026-06-15	CNY 6.31	+0.64%	CNY 6.24	CNY 6.33	CNY 6.21	22.86M
2026-06-12	CNY 6.27	+1.29%	CNY 6.20	CNY 6.29	CNY 6.08	34.75M
2026-06-11	CNY 6.19	-2.52%	CNY 6.33	CNY 6.33	CNY 6.16	29.90M
2026-06-10	CNY 6.35	-3.05%	CNY 6.49	CNY 6.49	CNY 6.31	34.44M
2026-06-09	CNY 6.55	+0.46%	CNY 6.59	CNY 6.65	CNY 6.41	35.59M
2026-06-08	CNY 6.52	-3.55%	CNY 6.69	CNY 6.77	CNY 6.50	44.07M
2026-06-05	CNY 6.76	-1.89%	CNY 6.90	CNY 7.06	CNY 6.75	41.33M
2026-06-04	CNY 6.89	-1.71%	CNY 6.94	CNY 7.03	CNY 6.87	36.11M
2026-06-03	CNY 7.01	+0.29%	CNY 6.91	CNY 7.04	CNY 6.85	48.30M
2026-06-02	CNY 6.99	-0.71%	CNY 6.97	CNY 7.11	CNY 6.95	42.22M
2026-06-01	CNY 7.04	+1.73%	CNY 6.94	CNY 7.08	CNY 6.73	62.12M
2026-05-29	CNY 6.92	+2.22%	CNY 6.77	CNY 6.98	CNY 6.74	59.46M
2026-05-28	CNY 6.77	+1.04%	CNY 6.67	CNY 6.85	CNY 6.67	40.69M
2026-05-27	CNY 6.70	-0.30%	CNY 6.70	CNY 6.80	CNY 6.66	26.38M
2026-05-26	CNY 6.72	+0.45%	CNY 6.67	CNY 6.73	CNY 6.62	26.45M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.15	+1.15%	CNY 6.08	CNY 6.17	CNY 6.06	11.04M
2026-09-29	CNY 6.08	-0.49%	CNY 6.09	CNY 6.17	CNY 6.07	9.53M
2026-09-28	CNY 6.11	+0.99%	CNY 6.05	CNY 6.11	CNY 6.03	9.93M
2026-09-24	CNY 6.05	-0.49%	CNY 6.06	CNY 6.10	CNY 6.01	9.26M
2026-09-23	CNY 6.08	-0.49%	CNY 6.11	CNY 6.12	CNY 6.06	11.06M
2026-09-22	CNY 6.11	-0.65%	CNY 6.16	CNY 6.17	CNY 6.11	9.86M
2026-09-21	CNY 6.15	-0.49%	CNY 6.18	CNY 6.20	CNY 6.13	11.99M
2026-09-18	CNY 6.18	+0.49%	CNY 6.15	CNY 6.24	CNY 6.15	9.24M
2026-09-17	CNY 6.15	-1.91%	CNY 6.26	CNY 6.26	CNY 6.13	13.06M
2026-09-16	CNY 6.27	+0.32%	CNY 6.26	CNY 6.30	CNY 6.21	12.72M
2026-09-15	CNY 6.25	-0.79%	CNY 6.29	CNY 6.33	CNY 6.18	14.18M
2026-09-14	CNY 6.30	+0.32%	CNY 6.26	CNY 6.38	CNY 6.22	15.08M
2026-09-11	CNY 6.28	-1.87%	CNY 6.40	CNY 6.40	CNY 6.24	14.95M
2026-09-10	CNY 6.40	0.00%	CNY 6.40	CNY 6.43	CNY 6.34	14.68M
2026-09-09	CNY 6.40	+1.59%	CNY 6.32	CNY 6.40	CNY 6.26	12.94M
2026-09-08	CNY 6.30	+1.61%	CNY 6.20	CNY 6.31	CNY 6.18	12.36M
2026-09-07	CNY 6.20	-1.27%	CNY 6.27	CNY 6.29	CNY 6.18	14.77M
2026-09-04	CNY 6.28	+0.16%	CNY 6.26	CNY 6.36	CNY 6.25	10.65M
2026-09-03	CNY 6.27	-0.63%	CNY 6.31	CNY 6.35	CNY 6.27	9.98M
2026-09-02	CNY 6.31	-0.32%	CNY 6.33	CNY 6.34	CNY 6.25	9.63M
2026-09-01	CNY 6.33	+0.96%	CNY 6.28	CNY 6.36	CNY 6.23	15.49M
2026-08-31	CNY 6.27	-1.10%	CNY 6.34	CNY 6.35	CNY 6.25	10.37M
2026-08-28	CNY 6.34	+0.48%	CNY 6.31	CNY 6.34	CNY 6.25	9.99M
2026-08-27	CNY 6.31	-0.47%	CNY 6.32	CNY 6.34	CNY 6.24	12.31M
2026-08-26	CNY 6.34	+1.12%	CNY 6.27	CNY 6.37	CNY 6.24	13.11M
2026-08-25	CNY 6.27	-0.63%	CNY 6.26	CNY 6.37	CNY 6.25	16.60M
2026-08-24	CNY 6.31	+3.10%	CNY 6.12	CNY 6.32	CNY 6.12	26.67M
2026-08-21	CNY 6.12	-3.01%	CNY 6.29	CNY 6.32	CNY 6.07	26.80M
2026-08-20	CNY 6.31	-0.79%	CNY 6.37	CNY 6.45	CNY 6.28	13.94M
2026-08-19	CNY 6.36	0.00%	CNY 6.34	CNY 6.42	CNY 6.31	14.97M
2026-08-18	CNY 6.36	-0.62%	CNY 6.38	CNY 6.42	CNY 6.33	12.11M
2026-08-17	CNY 6.40	-0.31%	CNY 6.42	CNY 6.43	CNY 6.34	11.95M
2026-08-14	CNY 6.42	-1.83%	CNY 6.57	CNY 6.58	CNY 6.42	13.26M
2026-08-13	CNY 6.54	0.00%	CNY 6.50	CNY 6.57	CNY 6.47	11.48M
2026-08-12	CNY 6.54	-0.76%	CNY 6.58	CNY 6.64	CNY 6.49	10.99M
2026-08-11	CNY 6.59	+0.30%	CNY 6.52	CNY 6.65	CNY 6.52	15.84M
2026-08-10	CNY 6.57	+2.66%	CNY 6.40	CNY 6.65	CNY 6.38	23.07M
2026-08-07	CNY 6.40	-1.54%	CNY 6.45	CNY 6.49	CNY 6.38	17.18M
2026-08-06	CNY 6.50	-0.91%	CNY 6.56	CNY 6.56	CNY 6.42	20.62M
2026-08-05	CNY 6.56	-1.65%	CNY 6.67	CNY 6.69	CNY 6.52	24.92M
2026-08-04	CNY 6.67	-1.77%	CNY 6.78	CNY 6.85	CNY 6.66	20.28M
2026-08-03	CNY 6.79	+2.11%	CNY 6.65	CNY 6.80	CNY 6.64	22.95M
2026-07-31	CNY 6.65	0.00%	CNY 6.55	CNY 6.65	CNY 6.53	19.66M
2026-07-30	CNY 6.65	+1.22%	CNY 6.51	CNY 6.65	CNY 6.49	24.42M
2026-07-29	CNY 6.57	+1.70%	CNY 6.45	CNY 6.59	CNY 6.43	23.76M
2026-07-28	CNY 6.46	+0.31%	CNY 6.41	CNY 6.47	CNY 6.32	22.07M
2026-07-27	CNY 6.44	+1.10%	CNY 6.36	CNY 6.48	CNY 6.34	22.12M
2026-07-24	CNY 6.37	-2.15%	CNY 6.50	CNY 6.55	CNY 6.37	30.30M
2026-07-23	CNY 6.51	+1.88%	CNY 6.41	CNY 6.55	CNY 6.35	38.62M
2026-07-22	CNY 6.39	+0.63%	CNY 6.32	CNY 6.43	CNY 6.25	35.21M
2026-07-21	CNY 6.35	-1.09%	CNY 6.35	CNY 6.53	CNY 6.25	46.01M
2026-07-20	CNY 6.42	+2.07%	CNY 6.23	CNY 6.43	CNY 6.18	51.05M
2026-07-17	CNY 6.29	+2.28%	CNY 6.16	CNY 6.37	CNY 6.12	45.65M
2026-07-16	CNY 6.15	-0.81%	CNY 6.17	CNY 6.25	CNY 6.08	26.12M
2026-07-15	CNY 6.20	+6.35%	CNY 6.00	CNY 6.25	CNY 5.96	52.20M
2026-07-14	CNY 5.83	+0.52%	CNY 5.74	CNY 5.83	CNY 5.73	17.41M
2026-07-13	CNY 5.80	+1.05%	CNY 5.73	CNY 5.80	CNY 5.70	19.71M
2026-07-10	CNY 5.74	+0.70%	CNY 5.72	CNY 5.78	CNY 5.60	16.30M
2026-07-09	CNY 5.70	-0.87%	CNY 5.72	CNY 5.76	CNY 5.66	14.04M
2026-07-08	CNY 5.75	-0.35%	CNY 5.76	CNY 5.82	CNY 5.68	13.48M
2026-07-07	CNY 5.77	-4.15%	CNY 5.97	CNY 5.97	CNY 5.73	24.73M
2026-07-06	CNY 6.02	+5.24%	CNY 5.73	CNY 6.09	CNY 5.68	38.97M
2026-07-03	CNY 5.72	+0.53%	CNY 5.69	CNY 5.75	CNY 5.68	12.39M
2026-07-02	CNY 5.69	0.00%	CNY 5.69	CNY 5.75	CNY 5.63	14.90M
2026-07-01	CNY 5.69	+1.61%	CNY 5.64	CNY 5.71	CNY 5.58	14.62M
2026-06-30	CNY 5.60	-0.18%	CNY 5.60	CNY 5.62	CNY 5.53	10.69M
2026-06-29	CNY 5.61	+0.18%	CNY 5.59	CNY 5.66	CNY 5.45	14.77M
2026-06-26	CNY 5.60	-1.41%	CNY 5.67	CNY 5.73	CNY 5.59	17.46M
2026-06-25	CNY 5.68	-2.07%	CNY 5.79	CNY 5.79	CNY 5.66	19.24M
2026-06-24	CNY 5.80	-2.52%	CNY 5.95	CNY 5.96	CNY 5.78	15.64M
2026-06-23	CNY 5.95	-1.16%	CNY 6.03	CNY 6.09	CNY 5.93	18.05M
2026-06-22	CNY 6.02	+0.84%	CNY 5.97	CNY 6.03	CNY 5.75	24.72M
2026-06-18	CNY 5.97	-3.86%	CNY 6.19	CNY 6.19	CNY 5.95	31.75M
2026-06-17	CNY 6.21	-0.80%	CNY 6.26	CNY 6.27	CNY 6.15	15.45M
2026-06-16	CNY 6.26	-0.79%	CNY 6.30	CNY 6.31	CNY 6.22	18.27M
2026-06-15	CNY 6.31	+0.64%	CNY 6.24	CNY 6.33	CNY 6.21	22.86M
2026-06-12	CNY 6.27	+1.29%	CNY 6.20	CNY 6.29	CNY 6.08	34.75M
2026-06-11	CNY 6.19	-2.52%	CNY 6.33	CNY 6.33	CNY 6.16	29.90M
2026-06-10	CNY 6.35	-3.05%	CNY 6.49	CNY 6.49	CNY 6.31	34.44M
2026-06-09	CNY 6.55	+0.46%	CNY 6.59	CNY 6.65	CNY 6.41	35.59M
2026-06-08	CNY 6.52	-3.55%	CNY 6.69	CNY 6.77	CNY 6.50	44.07M
2026-06-05	CNY 6.76	-1.89%	CNY 6.90	CNY 7.06	CNY 6.75	41.33M
2026-06-04	CNY 6.89	-1.71%	CNY 6.94	CNY 7.03	CNY 6.87	36.11M
2026-06-03	CNY 7.01	+0.29%	CNY 6.91	CNY 7.04	CNY 6.85	48.30M
2026-06-02	CNY 6.99	-0.71%	CNY 6.97	CNY 7.11	CNY 6.95	42.22M
2026-06-01	CNY 7.04	+1.73%	CNY 6.94	CNY 7.08	CNY 6.73	62.12M
2026-05-29	CNY 6.92	+2.22%	CNY 6.77	CNY 6.98	CNY 6.74	59.46M
2026-05-28	CNY 6.77	+1.04%	CNY 6.67	CNY 6.85	CNY 6.67	40.69M
2026-05-27	CNY 6.70	-0.30%	CNY 6.70	CNY 6.80	CNY 6.66	26.38M
2026-05-26	CNY 6.72	+0.45%	CNY 6.67	CNY 6.73	CNY 6.62	26.45M