Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

CGN Power Co., Ltd. (003816.SZ)

Compare
3.6100
+0.0800
+(2.27%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.56003.62003.54003.61003.6100162,676,556
Apr 11, 20253.56003.56003.52003.53003.5300102,880,656
Apr 10, 20253.58003.59003.53003.56003.5600140,682,380
Apr 9, 20253.56003.59003.48003.56003.5600210,044,348
Apr 8, 20253.41003.59003.41003.58003.5800240,855,404
Apr 7, 20253.61003.63003.33003.41003.4100331,225,812
Apr 3, 20253.62003.70003.61003.69003.6900183,751,143
Apr 2, 20253.69003.70003.63003.64003.6400174,997,400
Apr 1, 20253.64003.71003.63003.71003.7100173,863,006
Mar 31, 20253.63003.67003.61003.63003.6300140,250,619
Mar 28, 20253.65003.67003.63003.64003.6400102,840,312
Mar 27, 20253.74003.75003.64003.65003.6500211,066,914
Mar 26, 20253.71003.77003.67003.74003.7400231,064,901
Mar 25, 20253.58003.72003.56003.72003.7200298,276,861
Mar 24, 20253.65003.66003.56003.59003.5900231,221,353
Mar 21, 20253.66003.71003.65003.65003.6500205,317,288
Mar 20, 20253.69003.69003.66003.66003.6600102,644,783
Mar 19, 20253.67003.70003.65003.68003.6800118,742,304
Mar 18, 20253.68003.69003.64003.66003.6600110,659,968
Mar 17, 20253.69003.72003.67003.67003.6700123,682,118
Mar 14, 20253.65003.68003.64003.68003.6800143,459,273
Mar 13, 20253.62003.66003.62003.65003.6500145,688,675
Mar 12, 20253.63003.64003.61003.62003.6200108,212,359
Mar 11, 20253.62003.65003.61003.63003.6300101,534,451
Mar 10, 20253.65003.66003.62003.63003.630084,062,400
Mar 7, 20253.66003.68003.63003.64003.6400115,770,392
Mar 6, 20253.68003.69003.64003.66003.6600112,438,023
Mar 5, 20253.62003.69003.61003.68003.6800131,529,626
Mar 4, 20253.63003.64003.60003.62003.620098,368,531
Mar 3, 20253.63003.68003.61003.64003.6400129,415,418
Feb 28, 20253.70003.71003.59003.62003.6200180,858,700
Feb 27, 20253.79003.80003.68003.71003.7100165,831,089
Feb 26, 20253.77003.80003.77003.78003.780099,878,004
Feb 25, 20253.85003.85003.77003.78003.7800126,334,740
Feb 24, 20253.78003.89003.77003.84003.8400174,598,226
Feb 21, 20253.73003.84003.71003.78003.7800225,955,215
Feb 20, 20253.73003.75003.70003.72003.720094,057,840
Feb 19, 20253.75003.77003.71003.74003.7400123,493,969
Feb 18, 20253.79003.84003.75003.76003.7600157,419,350
Feb 17, 20253.69003.80003.66003.80003.8000228,002,600
Feb 14, 20253.69003.73003.67003.68003.6800134,838,419
Feb 13, 20253.68003.72003.67003.69003.6900130,569,278
Feb 12, 20253.67003.69003.66003.68003.680092,066,500
Feb 11, 20253.68003.70003.66003.67003.6700107,163,481
Feb 10, 20253.70003.72003.66003.68003.6800155,158,581
Feb 7, 20253.70003.73003.68003.71003.7100131,252,326
Feb 6, 20253.66003.71003.64003.70003.7000124,645,076
Feb 5, 20253.69003.70003.63003.66003.6600133,418,430
Jan 27, 20253.62003.71003.62003.69003.6900190,071,599
Jan 24, 20253.61003.64003.55003.62003.6200154,233,780
Jan 23, 20253.62003.71003.60003.61003.6100149,801,129
Jan 22, 20253.59003.61003.56003.59003.5900102,604,769
Jan 21, 20253.61003.62003.58003.58003.580087,740,520
Jan 20, 20253.64003.65003.58003.59003.5900122,286,898
Jan 17, 20253.62003.64003.56003.62003.620096,054,328
Jan 16, 20253.67003.67003.60003.63003.6300120,245,984
Jan 15, 20253.65003.69003.63003.64003.6400109,325,410
Jan 14, 20253.58003.66003.57003.65003.6500127,345,678
Jan 13, 20253.56003.59003.48003.58003.5800183,471,153
Jan 10, 20253.67003.68003.60003.60003.6000165,930,985
Jan 9, 20253.81003.82003.68003.69003.6900188,910,900
Jan 8, 20253.76003.85003.75003.80003.8000180,021,939
Jan 7, 20253.78003.79003.70003.76003.7600169,014,653
Jan 6, 20253.87003.89003.75003.78003.7800198,602,527
Jan 3, 20253.96003.97003.87003.89003.8900164,486,641
Jan 2, 20254.13004.15003.93003.95003.9500269,349,180
Dec 31, 20244.12004.19004.11004.13004.1300182,928,314
Dec 30, 20244.14004.18004.11004.13004.1300121,058,191
Dec 27, 20244.09004.15004.08004.14004.1400146,302,258
Dec 26, 20244.17004.22004.07004.09004.0900244,994,911
Dec 25, 20244.16004.20004.13004.18004.1800144,377,295
Dec 24, 20244.12004.17004.10004.16004.1600137,191,895
Dec 23, 20244.01004.18003.97004.14004.1400288,228,828
Dec 20, 20244.07004.09004.00004.01004.0100126,930,588
Dec 19, 20244.11004.13004.05004.07004.0700116,532,386
Dec 18, 20244.12004.20004.11004.13004.1300176,477,927
Dec 17, 20244.09004.17004.08004.11004.1100188,526,622
Dec 16, 20243.99004.10003.99004.10004.1000235,151,064
Dec 13, 20244.04004.04003.98003.99003.9900162,809,636
Dec 12, 20244.06004.06004.02004.05004.0500132,117,365
Dec 11, 20244.05004.08004.04004.06004.0600102,077,425
Dec 10, 20244.12004.13004.05004.06004.0600155,439,693
Dec 9, 20244.06004.10004.04004.08004.0800103,639,327
Dec 6, 20244.04004.09004.03004.06004.0600108,751,920
Dec 5, 20244.05004.08004.00004.04004.0400115,173,051
Dec 4, 20244.02004.08003.99004.06004.0600141,633,639
Dec 3, 20243.93004.04003.91004.04004.0400200,368,973
Dec 2, 20243.89003.95003.88003.93003.9300130,053,500
Nov 29, 20243.89003.93003.88003.91003.9100104,968,500
Nov 28, 20243.93003.95003.88003.90003.9000108,453,292
Nov 27, 20243.90003.93003.85003.93003.9300117,492,090
Nov 26, 20243.92003.96003.89003.90003.9000125,589,733
Nov 25, 20244.07004.08003.92003.94003.9400219,215,807
Nov 22, 20244.19004.22004.05004.05004.0500151,498,849
Nov 21, 20244.14004.21004.13004.18004.1800190,651,813
Nov 20, 20244.09004.15004.07004.14004.1400179,117,823
Nov 19, 20244.14004.16004.05004.10004.1000201,914,786
Nov 18, 20244.11004.19004.08004.15004.1500238,114,726
Nov 15, 20244.02004.14004.01004.11004.1100229,037,983
Nov 14, 20244.09004.13004.03004.03004.0300132,093,738
Nov 13, 20244.02004.11003.98004.09004.0900226,464,500
Nov 12, 20244.06004.08004.01004.02004.0200180,058,560
Nov 11, 20244.12004.13004.05004.08004.0800170,703,609
Nov 8, 20244.18004.22004.12004.14004.1400185,172,347
Nov 7, 20244.09004.16004.07004.16004.1600158,750,193
Nov 6, 20244.12004.14004.08004.10004.1000138,969,800
Nov 5, 20244.06004.13004.04004.13004.1300191,803,522
Nov 4, 20244.07004.10004.03004.07004.0700132,287,700
Nov 1, 20244.02004.10004.00004.08004.0800194,230,998
Oct 31, 20244.05004.09004.03004.04004.0400184,755,780
Oct 30, 20244.07004.08004.00004.04004.0400154,557,623
Oct 29, 20244.12004.14004.07004.09004.0900127,467,106
Oct 28, 20244.09004.13004.05004.13004.1300179,475,189
Oct 25, 20244.18004.19004.06004.10004.1000259,626,516
Oct 24, 20244.20004.21004.16004.17004.1700150,890,387
Oct 23, 20244.26004.31004.21004.22004.2200193,259,192
Oct 22, 20244.17004.27004.15004.26004.2600217,065,102
Oct 21, 20244.25004.25004.17004.18004.1800201,087,484
Oct 18, 20244.23004.28004.15004.25004.2500227,827,784
Oct 17, 20244.22004.32004.21004.22004.2200201,653,051
Oct 16, 20244.15004.23004.12004.19004.1900131,145,961
Oct 15, 20244.31004.31004.18004.19004.1900182,708,270
Oct 14, 20244.24004.36004.20004.30004.3000204,851,511
Oct 11, 20244.37004.38004.18004.23004.2300216,460,902
Oct 10, 20244.19004.49004.19004.35004.3500363,418,423
Oct 9, 20244.51004.51004.15004.18004.1800359,855,412
Oct 8, 20244.92004.92004.38004.50004.5000603,656,372
Sep 30, 20244.22004.53004.22004.50004.5000569,084,159
Sep 27, 20244.20004.26004.11004.20004.2000333,763,371
Sep 26, 20244.17004.21004.11004.20004.2000198,344,082
Sep 25, 20244.25004.37004.15004.18004.1800260,393,798
Sep 24, 20244.09004.25004.02004.23004.2300198,009,594
Sep 23, 20243.96004.11003.95004.07004.0700165,613,912
Sep 20, 20243.95003.98003.90003.96003.9600123,891,743
Sep 19, 20243.96003.97003.87003.96003.9600143,666,020
Sep 18, 20243.95004.03003.90003.96003.9600126,325,432
Sep 13, 20243.89003.99003.87003.95003.9500129,995,347
Sep 12, 20243.94003.97003.88003.90003.9000175,479,500
Sep 11, 20244.16004.16003.92003.95003.9500251,561,840
Sep 10, 20244.22004.25004.11004.16004.1600133,978,675
Sep 9, 20244.19004.27004.13004.22004.2200144,602,763
Sep 6, 20244.35004.41004.20004.24004.2400126,890,924
Sep 5, 20244.41004.44004.34004.36004.3600125,596,851
Sep 4, 20244.44004.50004.39004.41004.4100163,290,428
Sep 3, 20244.79004.83004.46004.49004.4900282,502,601
Sep 2, 20244.75004.83004.70004.80004.8000114,482,484
Aug 30, 20244.73004.81004.68004.78004.7800161,414,813
Aug 29, 20244.90004.91004.75004.78004.7800166,022,605
Aug 28, 20244.92005.02004.91004.93004.9300124,530,488
Aug 27, 20244.91004.95004.87004.95004.950082,931,276
Aug 26, 20244.97005.00004.88004.92004.9200103,082,864
Aug 23, 20245.02005.08004.93004.99004.9900135,241,216
Aug 22, 20244.87005.08004.83005.06005.0600157,572,891
Aug 21, 20244.96004.96004.83004.89004.8900108,779,438
Aug 20, 20245.05005.09004.88004.98004.9800183,174,200
Aug 19, 20244.84004.99004.83004.97004.9700140,792,204
Aug 16, 20244.84004.87004.77004.83004.8300105,330,864
Aug 15, 20244.78004.86004.74004.83004.8300108,725,006
Aug 14, 20244.69004.85004.66004.77004.7700153,357,687
Aug 13, 20244.66004.75004.66004.71004.710086,632,410
Aug 12, 20244.76004.82004.64004.69004.6900127,756,441
Aug 9, 20244.77004.79004.71004.74004.740084,424,356
Aug 8, 20244.87004.95004.78004.79004.7900131,253,546
Aug 7, 20244.72004.95004.70004.88004.8800169,573,343
Aug 6, 20244.70004.77004.64004.72004.7200142,441,604
Aug 5, 20244.66004.76004.61004.72004.7200162,147,929
Aug 2, 20244.72004.78004.65004.72004.7200126,693,121
Aug 1, 20244.64004.83004.64004.75004.7500192,152,028
Jul 31, 20244.92004.94004.64004.68004.6800357,665,472
Jul 30, 20245.08005.12004.92004.96004.9600157,454,445
Jul 29, 20245.04005.11005.00005.08005.080094,340,870
Jul 26, 20245.18005.20005.01005.08005.0800206,825,354
Jul 25, 20245.22005.25005.12005.21005.2100179,105,266
Jul 24, 20244.94005.22004.93005.21005.2100233,480,291
Jul 23, 20244.93005.01004.91004.96004.9600106,196,515
Jul 22, 20245.00005.01004.84004.95004.9500141,094,497
Jul 19, 20245.01005.08004.96005.00005.0000135,018,941
Jul 18, 20244.86005.04004.83005.04005.0400161,189,473
Jul 17, 20244.99005.02004.85004.91004.9100161,357,635
Jul 16, 20244.91005.06004.87005.00005.0000153,876,247
Jul 15, 20244.78004.92004.71004.91004.9100136,845,158
Jul 12, 20244.88004.97004.77004.80004.8000152,008,803
Jul 11, 20244.82004.90004.74004.89004.8900138,562,770
Jul 10, 2024 0.0940 Dividend
Jul 10, 20244.98005.01004.76004.83004.8300192,357,035
Jul 9, 20244.95005.10004.88005.04004.9460195,566,061
Jul 8, 20244.79005.05004.78004.96004.8675194,945,582
Jul 5, 20244.79004.82004.70004.79004.7007101,398,395
Jul 4, 20244.78004.87004.77004.79004.7007100,752,600
Jul 3, 20244.78004.82004.74004.79004.7007102,583,482
Jul 2, 20244.75004.83004.69004.79004.7007148,156,472
Jul 1, 20244.64004.83004.63004.74004.6516194,585,786
Jun 28, 20244.45004.64004.43004.63004.5436177,153,367
Jun 27, 20244.50004.61004.45004.46004.3768147,307,145
Jun 26, 20244.48004.54004.41004.51004.4259120,137,270
Jun 25, 20244.41004.56004.36004.50004.4161160,523,609
Jun 24, 20244.34004.48004.33004.41004.3277145,882,700
Jun 21, 20244.38004.43004.32004.35004.268998,012,418
Jun 20, 20244.34004.40004.31004.38004.2983119,969,267
Jun 19, 20244.36004.40004.31004.33004.249278,914,525
Jun 18, 20244.32004.37004.26004.35004.2689110,536,165
Jun 17, 20244.33004.39004.29004.34004.2591117,804,432
Jun 14, 20244.52004.52004.31004.37004.2885181,755,448
Jun 13, 20244.43004.58004.39004.52004.4357142,368,627
Jun 12, 20244.32004.44004.28004.41004.3277131,767,176
Jun 11, 20244.41004.45004.26004.34004.2591172,813,552
Jun 7, 20244.33004.43004.30004.41004.3277141,737,120
Jun 6, 20244.26004.41004.24004.34004.2591194,931,340
Jun 5, 20244.25004.31004.24004.26004.1805116,458,334
Jun 4, 20244.27004.29004.20004.25004.1707115,374,309
Jun 3, 20244.18004.30004.18004.26004.1805133,457,282
May 31, 20244.22004.25004.16004.19004.1119101,357,336
May 30, 20244.25004.30004.19004.22004.141391,391,436
May 29, 20244.23004.27004.17004.25004.1707109,997,009
May 28, 20244.16004.26004.15004.23004.1511134,299,508
May 27, 20244.10004.20004.10004.17004.0922125,081,094
May 24, 20243.98004.12003.96004.09004.0137198,803,610
May 23, 20244.01004.05003.96003.99003.915693,578,000
May 22, 20244.01004.07004.00004.01003.935299,928,600
May 21, 20244.01004.03003.99004.01003.935273,206,724
May 20, 20243.98004.04003.93004.02003.9450132,443,624
May 17, 20243.96004.02003.95003.99003.915693,088,575
May 16, 20244.03004.04003.97003.97003.8960111,791,885
May 15, 20244.08004.11004.02004.03003.954874,217,556
May 14, 20244.12004.13004.04004.09004.0137123,145,432
May 13, 20244.08004.16004.06004.13004.0530136,453,600
May 10, 20244.07004.10004.05004.08004.0039103,922,500
May 9, 20244.08004.09004.03004.06003.9843110,402,144
May 8, 20244.05004.11004.05004.08004.003978,173,417
May 7, 20244.09004.12004.04004.07003.9941106,979,659
May 6, 20244.13004.14004.01004.09004.0137140,513,281
Apr 30, 20244.04004.14004.03004.11004.0333125,826,923
Apr 29, 20244.04004.08003.98004.04003.9647153,887,004
Apr 26, 20244.18004.21004.02004.06003.9843237,357,104
Apr 25, 20244.23004.25004.15004.18004.1020103,552,772
Apr 24, 20244.16004.26004.14004.23004.1511125,483,123
Apr 23, 20244.22004.23004.12004.14004.0628102,551,679
Apr 22, 20244.27004.32004.18004.23004.1511155,205,109
Apr 19, 20244.18004.30004.17004.24004.1609116,406,525
Apr 18, 20244.26004.32004.17004.21004.1315149,375,812
Apr 17, 20244.18004.30004.12004.28004.2002134,570,819
Apr 16, 20244.26004.32004.13004.20004.1217155,077,797
Apr 15, 20244.09004.27004.07004.25004.1707160,298,974
Waiting for permission
Allow microphone access to enable voice search

Try again.