CGN Power Co., Ltd. (003816.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.0400 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 125,826,923 |
| Apr 29, 2024 | 4.0400 | 4.0800 | 3.9800 | 4.0400 | 4.0400 | 153,887,004 |
| Apr 26, 2024 | 4.1800 | 4.2100 | 4.0200 | 4.0600 | 4.0600 | 237,357,104 |
| Apr 25, 2024 | 4.2300 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 103,552,772 |
| Apr 24, 2024 | 4.1600 | 4.2600 | 4.1400 | 4.2300 | 4.2300 | 125,483,123 |
| Apr 23, 2024 | 4.2200 | 4.2300 | 4.1200 | 4.1400 | 4.1400 | 102,551,679 |
| Apr 22, 2024 | 4.2700 | 4.3200 | 4.1800 | 4.2300 | 4.2300 | 155,205,109 |
| Apr 19, 2024 | 4.1800 | 4.3000 | 4.1700 | 4.2400 | 4.2400 | 116,406,525 |
| Apr 18, 2024 | 4.2600 | 4.3200 | 4.1700 | 4.2100 | 4.2100 | 149,375,812 |
| Apr 17, 2024 | 4.1800 | 4.3000 | 4.1200 | 4.2800 | 4.2800 | 134,570,819 |
| Apr 16, 2024 | 4.2600 | 4.3200 | 4.1300 | 4.2000 | 4.2000 | 155,077,797 |
| Apr 15, 2024 | 4.0900 | 4.2700 | 4.0700 | 4.2500 | 4.2500 | 160,298,974 |
| Apr 12, 2024 | 4.1200 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 87,772,908 |
| Apr 11, 2024 | 4.1000 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 107,030,308 |
| Apr 10, 2024 | 4.0400 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 116,731,200 |
| Apr 09, 2024 | 4.1200 | 4.1300 | 4.0400 | 4.0400 | 4.0400 | 131,579,167 |
| Apr 08, 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1100 | 4.1100 | 170,306,108 |
| Apr 03, 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9900 | 3.9900 | 113,938,471 |
| Apr 02, 2024 | 3.9600 | 4.0400 | 3.9500 | 4.0100 | 4.0100 | 102,603,021 |
| Apr 01, 2024 | 4.0400 | 4.1000 | 3.9600 | 3.9800 | 3.9800 | 140,737,765 |
| Mar 29, 2024 | 3.9700 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 81,668,360 |
| Mar 28, 2024 | 3.8800 | 3.9900 | 3.8700 | 3.9800 | 3.9800 | 137,252,186 |
| Mar 27, 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9300 | 3.9300 | 154,387,671 |
| Mar 26, 2024 | 3.8400 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 170,046,439 |
| Mar 25, 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 108,799,158 |
| Mar 22, 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 112,695,913 |
| Mar 21, 2024 | 3.8800 | 3.8900 | 3.7900 | 3.8800 | 3.8800 | 130,309,782 |
| Mar 20, 2024 | 3.8300 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 143,600,564 |
| Mar 19, 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8200 | 3.8200 | 92,532,427 |
| Mar 18, 2024 | 3.8100 | 3.9200 | 3.7900 | 3.8700 | 3.8700 | 121,100,498 |
| Mar 15, 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 120,045,295 |
| Mar 14, 2024 | 3.7700 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 123,158,093 |
| Mar 13, 2024 | 3.7700 | 3.8200 | 3.7000 | 3.7900 | 3.7900 | 184,264,827 |
| Mar 12, 2024 | 4.0100 | 4.0200 | 3.7600 | 3.8000 | 3.8000 | 311,912,554 |
| Mar 11, 2024 | 4.1600 | 4.1700 | 3.9800 | 4.0300 | 4.0300 | 164,363,511 |
| Mar 08, 2024 | 4.0600 | 4.1500 | 4.0400 | 4.1300 | 4.1300 | 97,795,801 |
| Mar 07, 2024 | 4.0400 | 4.1200 | 4.0200 | 4.0700 | 4.0700 | 97,307,400 |
| Mar 06, 2024 | 4.0900 | 4.1200 | 4.0200 | 4.0500 | 4.0500 | 134,313,383 |
| Mar 05, 2024 | 3.9600 | 4.1100 | 3.9400 | 4.0800 | 4.0800 | 205,321,238 |
| Mar 04, 2024 | 3.8100 | 3.9700 | 3.7800 | 3.9700 | 3.9700 | 173,595,853 |
| Mar 01, 2024 | 3.8600 | 3.9200 | 3.8000 | 3.8200 | 3.8200 | 125,666,184 |
| Feb 29, 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8600 | 3.8600 | 136,472,856 |
| Feb 28, 2024 | 3.8000 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 157,629,324 |
| Feb 27, 2024 | 3.7700 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 142,774,565 |
| Feb 26, 2024 | 3.9200 | 3.9300 | 3.7700 | 3.8100 | 3.8100 | 195,667,293 |
| Feb 23, 2024 | 3.9600 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 156,792,235 |
| Feb 22, 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9700 | 3.9700 | 112,097,438 |
| Feb 21, 2024 | 3.9700 | 4.0100 | 3.9100 | 3.9500 | 3.9500 | 133,390,576 |
| Feb 20, 2024 | 3.8800 | 4.0600 | 3.8300 | 3.9900 | 3.9900 | 191,864,163 |
| Feb 19, 2024 | 3.7500 | 3.8900 | 3.7100 | 3.8800 | 3.8800 | 206,061,979 |
| Feb 08, 2024 | 3.7300 | 3.8100 | 3.6200 | 3.7500 | 3.7500 | 213,337,612 |
| Feb 07, 2024 | 3.7700 | 3.7700 | 3.6600 | 3.7300 | 3.7300 | 243,434,303 |
| Feb 06, 2024 | 3.7200 | 3.9100 | 3.7000 | 3.7900 | 3.7900 | 276,408,887 |
| Feb 05, 2024 | 3.6900 | 3.7700 | 3.6700 | 3.7400 | 3.7400 | 186,306,847 |
| Feb 02, 2024 | 3.6600 | 3.7700 | 3.6000 | 3.7200 | 3.7200 | 216,910,409 |
| Feb 01, 2024 | 3.7700 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 251,111,284 |
| Jan 31, 2024 | 3.6300 | 3.8500 | 3.6300 | 3.8200 | 3.8200 | 285,801,663 |
| Jan 30, 2024 | 3.5900 | 3.7300 | 3.5600 | 3.6600 | 3.6600 | 192,095,908 |
| Jan 29, 2024 | 3.5700 | 3.7100 | 3.5600 | 3.6200 | 3.6200 | 220,558,306 |
| Jan 26, 2024 | 3.5700 | 3.5900 | 3.5000 | 3.5700 | 3.5700 | 144,891,915 |
| Jan 25, 2024 | 3.4300 | 3.5800 | 3.4100 | 3.5700 | 3.5700 | 215,828,713 |
| Jan 24, 2024 | 3.3200 | 3.4400 | 3.3100 | 3.4100 | 3.4100 | 174,871,732 |
| Jan 23, 2024 | 3.2600 | 3.3300 | 3.2000 | 3.3100 | 3.3100 | 123,908,073 |
| Jan 22, 2024 | 3.3600 | 3.3700 | 3.2400 | 3.2600 | 3.2600 | 145,490,379 |
| Jan 19, 2024 | 3.3800 | 3.3900 | 3.3400 | 3.3500 | 3.3500 | 128,271,631 |
| Jan 18, 2024 | 3.3700 | 3.3800 | 3.2600 | 3.3700 | 3.3700 | 176,195,352 |
| Jan 17, 2024 | 3.4400 | 3.4500 | 3.3700 | 3.3800 | 3.3800 | 111,014,525 |
| Jan 16, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4400 | 3.4400 | 132,866,589 |
| Jan 15, 2024 | 3.4300 | 3.4400 | 3.3800 | 3.4100 | 3.4100 | 120,693,574 |
| Jan 12, 2024 | 3.3400 | 3.4400 | 3.3300 | 3.4300 | 3.4300 | 144,120,444 |
| Jan 11, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 119,204,043 |
| Jan 10, 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 107,774,743 |
| Jan 09, 2024 | 3.3100 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 172,579,690 |
| Jan 08, 2024 | 3.2800 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 186,359,988 |
| Jan 05, 2024 | 3.2900 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 108,759,576 |
| Jan 04, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 143,405,856 |
| Jan 03, 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 146,875,159 |
| Jan 02, 2024 | 3.1100 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 175,735,580 |
| Dec 29, 2023 | 3.0700 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 86,296,621 |
| Dec 28, 2023 | 3.1400 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 140,256,321 |
| Dec 27, 2023 | 3.1200 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 63,560,693 |
| Dec 26, 2023 | 3.1300 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 45,136,304 |
| Dec 25, 2023 | 3.1100 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 83,522,491 |
| Dec 22, 2023 | 3.1100 | 3.1400 | 3.0900 | 3.1200 | 3.1200 | 84,356,359 |
| Dec 21, 2023 | 3.1200 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 96,905,017 |
| Dec 20, 2023 | 3.1100 | 3.1500 | 3.1000 | 3.1200 | 3.1200 | 103,050,703 |
| Dec 19, 2023 | 3.1100 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 71,508,574 |
| Dec 18, 2023 | 3.0900 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 103,458,757 |
| Dec 15, 2023 | 3.1100 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 74,021,209 |
| Dec 14, 2023 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 64,952,676 |
| Dec 13, 2023 | 3.0900 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 69,305,898 |
| Dec 12, 2023 | 3.0600 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 81,580,877 |
| Dec 11, 2023 | 3.0300 | 3.0700 | 2.9800 | 3.0700 | 3.0700 | 137,004,957 |
| Dec 08, 2023 | 3.0200 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 88,627,694 |
| Dec 07, 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 66,292,177 |
| Dec 06, 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 95,386,093 |
| Dec 05, 2023 | 3.0400 | 3.0600 | 3.0200 | 3.0300 | 3.0300 | 110,543,800 |
| Dec 04, 2023 | 3.0200 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 89,570,109 |
| Dec 01, 2023 | 3.0200 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 89,977,328 |
| Nov 30, 2023 | 2.9600 | 3.0400 | 2.9600 | 3.0300 | 3.0300 | 202,995,410 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.