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

Shanghai - Delayed Quote CNY

China Three Gorges Renewables (Group) Co.,Ltd. (600905.SS)

Compare
4.2800
-0.0200
(-0.47%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254.30004.31004.24004.28004.2800123,565,120
Apr 14, 20254.31004.32004.29004.30004.3000102,146,100
Apr 11, 20254.32004.33004.28004.30004.3000105,291,884
Apr 10, 20254.34004.35004.29004.33004.3300155,641,153
Apr 9, 20254.32004.32004.22004.31004.3100211,462,759
Apr 8, 20254.16004.31004.16004.31004.3100262,403,007
Apr 7, 20254.27004.28004.05004.17004.1700328,814,125
Apr 3, 20254.25004.34004.24004.33004.3300152,657,881
Apr 2, 20254.31004.32004.25004.26004.260091,912,413
Apr 1, 20254.23004.31004.23004.30004.3000156,013,959
Mar 31, 20254.23004.29004.22004.23004.2300122,951,073
Mar 28, 20254.25004.27004.23004.23004.230065,222,701
Mar 27, 20254.29004.30004.24004.25004.2500101,927,360
Mar 26, 20254.31004.32004.28004.29004.290091,400,437
Mar 25, 20254.28004.32004.25004.32004.3200126,299,975
Mar 24, 20254.25004.30004.24004.27004.270093,808,477
Mar 21, 20254.27004.30004.24004.26004.2600101,547,346
Mar 20, 20254.29004.32004.27004.28004.2800103,969,976
Mar 19, 20254.24004.30004.23004.28004.2800140,719,649
Mar 18, 20254.24004.25004.22004.24004.240071,431,995
Mar 17, 20254.25004.28004.24004.24004.240084,462,422
Mar 14, 20254.23004.26004.22004.25004.250095,524,317
Mar 13, 20254.19004.25004.19004.23004.2300113,721,159
Mar 12, 20254.21004.22004.18004.19004.190070,438,125
Mar 11, 20254.17004.20004.15004.20004.200070,552,307
Mar 10, 20254.18004.20004.17004.18004.180071,498,543
Mar 7, 20254.19004.21004.18004.18004.180067,815,371
Mar 6, 20254.17004.20004.16004.20004.200085,781,437
Mar 5, 20254.18004.19004.15004.17004.170068,494,464
Mar 4, 20254.18004.19004.16004.19004.190072,399,468
Mar 3, 20254.20004.23004.16004.19004.1900104,194,814
Feb 28, 20254.24004.25004.20004.20004.2000101,265,130
Feb 27, 20254.25004.26004.22004.25004.250086,434,931
Feb 26, 20254.22004.25004.22004.25004.250078,783,455
Feb 25, 20254.25004.26004.22004.23004.230086,358,556
Feb 24, 20254.25004.30004.24004.26004.260096,413,627
Feb 21, 20254.24004.27004.21004.27004.270094,952,732
Feb 20, 20254.25004.26004.21004.23004.230086,136,033
Feb 19, 20254.26004.27004.24004.25004.250084,287,168
Feb 18, 20254.31004.32004.26004.26004.2600101,725,788
Feb 17, 20254.26004.32004.24004.31004.3100134,596,015
Feb 14, 20254.26004.27004.24004.26004.260065,906,822
Feb 13, 20254.27004.29004.25004.25004.250080,064,000
Feb 12, 20254.24004.27004.23004.26004.260072,699,178
Feb 11, 20254.27004.27004.23004.25004.250073,308,459
Feb 10, 20254.29004.31004.27004.27004.2700115,555,706
Feb 7, 20254.24004.29004.23004.27004.2700112,163,397
Feb 6, 20254.18004.24004.18004.24004.240090,354,599
Feb 5, 20254.20004.21004.16004.20004.200092,158,948
Jan 27, 20254.19004.24004.18004.20004.200089,859,800
Jan 24, 20254.17004.19004.15004.18004.180062,872,996
Jan 23, 20254.17004.22004.16004.17004.170073,664,841
Jan 22, 20254.18004.18004.14004.15004.150076,249,970
Jan 21, 20254.22004.23004.17004.19004.190068,972,414
Jan 20, 20254.22004.25004.21004.21004.210069,913,814
Jan 17, 20254.19004.24004.18004.22004.220078,870,044
Jan 16, 20254.18004.22004.17004.20004.200093,612,325
Jan 15, 20254.21004.21004.16004.17004.170081,793,099
Jan 14, 20254.15004.22004.14004.21004.2100115,654,288
Jan 13, 20254.15004.19004.11004.14004.1400104,957,605
Jan 10, 20254.23004.24004.16004.16004.160094,736,320
Jan 9, 20254.26004.27004.22004.23004.230060,085,498
Jan 8, 20254.27004.30004.23004.27004.270094,514,211
Jan 7, 20254.24004.27004.22004.26004.260062,762,656
Jan 6, 20254.26004.28004.20004.24004.2400101,733,644
Jan 3, 20254.25004.30004.24004.25004.250093,761,279
Jan 2, 20254.37004.38004.23004.25004.2500157,223,360
Dec 31, 20244.42004.44004.37004.37004.3700108,057,676
Dec 30, 20244.45004.46004.40004.42004.420092,380,408
Dec 27, 20244.45004.47004.43004.45004.4500104,498,438
Dec 26, 20244.51004.52004.44004.45004.450099,019,063
Dec 25, 20244.48004.53004.47004.51004.510084,255,534
Dec 24, 20244.44004.49004.44004.48004.480078,605,100
Dec 23, 20244.47004.50004.45004.45004.450082,792,605
Dec 20, 20244.48004.50004.46004.47004.470095,921,866
Dec 19, 20244.52004.52004.46004.49004.4900103,841,095
Dec 18, 20244.53004.59004.52004.54004.540093,986,048
Dec 17, 20244.55004.57004.51004.51004.510085,937,422
Dec 16, 20244.53004.57004.53004.55004.550096,120,078
Dec 13, 20244.61004.62004.54004.54004.5400144,220,804
Dec 12, 20244.61004.63004.58004.63004.630091,716,696
Dec 11, 20244.60004.62004.59004.61004.610083,901,874
Dec 10, 20244.68004.72004.60004.60004.6000152,142,518
Dec 9, 20244.62004.66004.61004.62004.620096,377,907
Dec 6, 20244.56004.62004.55004.61004.610096,167,016
Dec 5, 20244.58004.60004.55004.56004.560075,742,544
Dec 4, 20244.61004.62004.57004.58004.580083,448,311
Dec 3, 20244.60004.63004.58004.62004.620083,778,784
Dec 2, 20244.56004.62004.55004.61004.610098,256,808
Nov 29, 20244.55004.59004.53004.56004.560081,911,301
Nov 28, 20244.56004.58004.54004.55004.550080,958,478
Nov 27, 20244.54004.57004.48004.57004.570093,309,293
Nov 26, 20244.52004.56004.51004.54004.540065,650,573
Nov 25, 20244.58004.62004.50004.53004.5300126,715,578
Nov 22, 20244.68004.70004.58004.59004.5900121,727,395
Nov 21, 20244.70004.71004.66004.68004.680074,355,800
Nov 20, 20244.72004.72004.69004.70004.700080,434,270
Nov 19, 20244.72004.74004.66004.73004.7300101,388,838
Nov 18, 20244.69004.80004.67004.72004.7200157,949,897
Nov 15, 20244.68004.74004.66004.67004.6700123,661,838
Nov 14, 20244.76004.78004.69004.69004.6900112,196,481
Nov 13, 20244.74004.78004.73004.77004.7700106,789,297
Nov 12, 20244.81004.83004.74004.76004.7600160,687,288
Nov 11, 20244.83004.86004.77004.81004.8100146,598,965
Nov 8, 20244.87004.91004.80004.84004.8400189,842,039
Nov 7, 20244.75004.85004.74004.85004.8500202,064,717
Nov 6, 20244.79004.82004.76004.78004.7800166,517,818
Nov 5, 20244.74004.80004.72004.80004.8000199,913,846
Nov 4, 20244.76004.77004.71004.75004.7500118,419,484
Nov 1, 20244.72004.79004.65004.76004.7600227,993,994
Oct 31, 20244.90004.90004.70004.75004.7500352,589,522
Oct 30, 20244.65004.68004.56004.60004.6000154,843,355
Oct 29, 20244.74004.76004.65004.67004.6700113,190,546
Oct 28, 20244.70004.73004.65004.73004.7300112,158,599
Oct 25, 20244.69004.74004.68004.71004.7100113,152,950
Oct 24, 20244.75004.76004.66004.70004.7000139,077,151
Oct 23, 20244.56004.78004.56004.77004.7700325,984,734
Oct 22, 20244.48004.56004.47004.56004.5600126,115,881
Oct 21, 20244.51004.53004.47004.49004.4900132,042,479
Oct 18, 20244.41004.58004.39004.51004.5100166,724,318
Oct 17, 20244.52004.53004.41004.41004.4100123,938,918
Oct 16, 20244.49004.54004.47004.51004.5100107,452,202
Oct 15, 20244.62004.63004.52004.52004.5200145,795,073
Oct 14, 20244.62004.67004.59004.63004.6300142,761,575
Oct 11, 20244.68004.72004.57004.61004.6100140,463,971
Oct 10, 20244.55004.76004.55004.68004.6800225,525,959
Oct 9, 20244.84004.84004.56004.57004.5700329,359,267
Oct 8, 20245.31005.33004.76004.91004.9100665,275,017
Sep 30, 20244.60004.87004.59004.85004.8500433,271,515
Sep 27, 20244.41004.50004.41004.49004.4900122,554,833
Sep 26, 20244.28004.37004.25004.37004.3700153,363,319
Sep 25, 20244.24004.37004.24004.29004.2900206,281,253
Sep 24, 20244.11004.22004.10004.21004.2100141,143,030
Sep 23, 20244.10004.10004.07004.09004.090054,508,772
Sep 20, 20244.07004.11004.04004.09004.090084,516,840
Sep 19, 20244.06004.10004.02004.07004.070085,463,220
Sep 18, 20244.08004.09004.01004.05004.050052,448,240
Sep 13, 20244.08004.10004.07004.07004.070046,549,254
Sep 12, 20244.06004.11004.05004.08004.080070,844,699
Sep 11, 20244.08004.09004.04004.06004.060066,297,307
Sep 10, 20244.10004.11004.04004.10004.100091,952,800
Sep 9, 20244.16004.17004.06004.09004.0900132,674,200
Sep 6, 20244.20004.23004.17004.17004.170067,309,000
Sep 5, 20244.20004.22004.17004.19004.190096,966,010
Sep 4, 20244.23004.24004.19004.20004.2000115,683,043
Sep 3, 20244.28004.30004.24004.24004.2400127,002,204
Sep 2, 20244.50004.51004.26004.28004.2800292,147,437
Aug 30, 20244.61004.64004.55004.57004.5700129,557,784
Aug 29, 20244.63004.67004.60004.62004.620067,927,109
Aug 28, 20244.70004.70004.62004.64004.640059,119,509
Aug 27, 20244.70004.72004.66004.70004.700043,124,367
Aug 26, 20244.65004.72004.63004.71004.710071,704,400
Aug 23, 20244.68004.69004.60004.66004.660076,824,300
Aug 22, 20244.66004.70004.66004.68004.680049,247,160
Aug 21, 20244.69004.70004.66004.66004.660043,102,017
Aug 20, 20244.74004.75004.66004.69004.690065,630,555
Aug 19, 20244.72004.76004.71004.73004.730055,331,000
Aug 16, 20244.75004.79004.71004.73004.730077,441,265
Aug 15, 20244.66004.76004.65004.75004.750091,533,827
Aug 14, 2024 0.0780 Dividend
Aug 14, 20244.67004.71004.65004.67004.670070,210,922
Aug 13, 20244.75004.76004.70004.72004.642078,132,200
Aug 12, 20244.80004.83004.73004.75004.6715104,533,300
Aug 9, 20244.76004.81004.75004.76004.681384,644,524
Aug 8, 20244.75004.77004.73004.77004.691272,548,600
Aug 7, 20244.77004.78004.74004.75004.671570,347,455
Aug 6, 20244.77004.80004.72004.76004.681377,636,857
Aug 5, 20244.81004.85004.76004.76004.6813105,135,001
Aug 2, 20244.83004.86004.80004.82004.740384,865,295
Aug 1, 20244.84004.92004.82004.83004.7502114,415,139
Jul 31, 20244.87004.88004.79004.86004.7797189,253,101
Jul 30, 20244.92004.95004.87004.89004.8092130,035,955
Jul 29, 20244.87004.95004.86004.93004.8485167,029,439
Jul 26, 20244.93004.93004.82004.89004.8092186,816,406
Jul 25, 20244.71004.93004.71004.90004.8190334,648,222
Jul 24, 20244.66004.74004.65004.73004.6518135,352,560
Jul 23, 20244.71004.75004.65004.65004.5732120,801,104
Jul 22, 20244.68004.74004.67004.71004.6322137,912,059
Jul 19, 20244.59004.69004.58004.68004.6027169,000,122
Jul 18, 20244.53004.59004.49004.59004.5141109,972,556
Jul 17, 20244.49004.54004.48004.53004.455183,832,638
Jul 16, 20244.43004.50004.42004.50004.425685,413,554
Jul 15, 20244.44004.45004.38004.44004.366671,779,758
Jul 12, 20244.45004.48004.44004.45004.376559,244,974
Jul 11, 20244.47004.48004.44004.46004.386375,394,674
Jul 10, 20244.51004.51004.42004.45004.376588,119,192
Jul 9, 20244.52004.54004.47004.51004.435598,607,454
Jul 8, 20244.49004.55004.48004.51004.435590,289,062
Jul 5, 20244.49004.49004.49004.49004.4158-
Jul 4, 20244.50004.52004.47004.49004.415882,122,299
Jul 3, 20244.50004.52004.47004.49004.415876,101,635
Jul 2, 20244.48004.50004.45004.49004.415897,135,243
Jul 1, 20244.36004.49004.35004.48004.4060151,422,269
Jun 28, 20244.30004.38004.29004.36004.2879130,564,898
Jun 27, 20244.30004.32004.27004.28004.209376,070,127
Jun 26, 20244.28004.33004.23004.32004.248682,465,728
Jun 25, 20244.33004.34004.27004.29004.219193,005,356
Jun 24, 20244.30004.37004.28004.33004.2584125,396,140
Jun 21, 20244.30004.35004.28004.31004.2388120,295,641
Jun 20, 20244.42004.43004.30004.31004.2388183,335,808
Jun 19, 20244.52004.53004.41004.43004.3568162,203,974
Jun 18, 20244.62004.63004.51004.53004.4551204,058,364
Jun 17, 20244.64004.71004.58004.62004.5437185,474,547
Jun 14, 20244.66004.70004.61004.70004.6223253,699,865
Jun 13, 20244.61004.68004.59004.68004.6027126,152,933
Jun 12, 20244.70004.70004.62004.62004.5437128,308,056
Jun 11, 20244.69004.76004.68004.71004.6322195,073,010
Jun 7, 20244.58004.70004.55004.68004.6027171,072,442
Jun 6, 20244.63004.63004.56004.58004.5043115,997,203
Jun 5, 20244.63004.65004.61004.63004.553577,529,847
Jun 4, 20244.63004.67004.61004.65004.5732100,642,012
Jun 3, 20244.65004.71004.61004.63004.5535122,298,136
May 31, 20244.76004.77004.66004.67004.5928135,415,289
May 30, 20244.75004.83004.75004.76004.6813165,586,413
May 29, 20244.75004.79004.67004.74004.6617124,994,646
May 28, 20244.65004.80004.64004.75004.6715204,602,367
May 27, 20244.65004.68004.62004.66004.5830104,118,126
May 24, 20244.59004.68004.58004.64004.5633123,506,234
May 23, 20244.66004.66004.58004.60004.5240101,901,592
May 22, 20244.64004.68004.63004.65004.573261,036,959
May 21, 20244.67004.67004.63004.64004.563372,992,792
May 20, 20244.66004.69004.64004.67004.592887,448,163
May 17, 20244.64004.68004.63004.66004.583092,867,392
May 16, 20244.67004.69004.62004.63004.5535103,521,666
May 15, 20244.73004.76004.67004.67004.5928108,945,572
May 14, 20244.75004.79004.73004.74004.6617109,652,166
May 13, 20244.74004.78004.70004.76004.6813139,610,513
May 10, 20244.69004.75004.67004.74004.6617115,920,191
May 9, 20244.67004.71004.67004.69004.612577,010,956
May 8, 20244.70004.72004.66004.69004.612583,433,700
May 7, 20244.76004.76004.67004.70004.6223120,735,093
May 6, 20244.71004.82004.71004.74004.6617177,450,418
Apr 30, 20244.81004.83004.66004.69004.6125195,951,874
Apr 29, 20244.75004.85004.75004.84004.7600105,313,900
Apr 26, 20244.71004.77004.71004.76004.681387,110,728
Apr 25, 20244.72004.75004.68004.72004.642055,411,918
Apr 24, 20244.71004.74004.68004.72004.642074,777,262
Apr 23, 20244.75004.78004.71004.71004.632277,315,064
Apr 22, 20244.77004.82004.74004.75004.671588,341,625
Apr 19, 20244.82004.84004.76004.77004.691298,852,895
Apr 18, 20244.85004.90004.83004.84004.760098,675,343
Apr 17, 20244.81004.87004.79004.86004.7797103,573,549
Apr 16, 20244.86004.90004.81004.83004.7502111,707,639
Apr 15, 20244.80004.87004.78004.86004.7797108,687,781