CECEP Solar Energy Co.,Ltd. (SHE:000591)
China
· Delayed Price · Currency is CNY 4.510
+0.030 (0.67%)
At close: Dec 5, 2025
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 0.67% | 30,453,354 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.22% | 32,171,057 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 36,153,610 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.50 | -0.22% | 26,434,780 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.22% | 31,247,600 |
| Nov 28, 2025 | 4.45 | 4.50 | 4.43 | 4.50 | 4.50 | 1.12% | 34,306,180 |
| Nov 27, 2025 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | - | 30,442,300 |
| Nov 26, 2025 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.45% | 32,972,360 |
| Nov 25, 2025 | 4.48 | 4.49 | 4.45 | 4.47 | 4.47 | 0.22% | 45,686,400 |
| Nov 24, 2025 | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | -0.22% | 56,317,940 |
| Nov 21, 2025 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | -3.87% | 94,226,740 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | -1.06% | 47,843,210 |
| Nov 19, 2025 | 4.71 | 4.75 | 4.65 | 4.70 | 4.70 | -0.21% | 49,086,950 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.69 | 4.71 | 4.71 | -2.08% | 59,463,450 |
| Nov 17, 2025 | 4.84 | 4.86 | 4.75 | 4.81 | 4.81 | -0.62% | 57,515,120 |
| Nov 14, 2025 | 4.85 | 4.93 | 4.82 | 4.84 | 4.84 | -0.82% | 72,564,250 |
| Nov 13, 2025 | 4.84 | 4.89 | 4.81 | 4.88 | 4.88 | 0.83% | 73,300,550 |
| Nov 12, 2025 | 4.91 | 4.93 | 4.80 | 4.84 | 4.84 | -1.43% | 90,810,990 |
| Nov 11, 2025 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | 0.20% | 83,630,160 |
| Nov 10, 2025 | 4.89 | 4.97 | 4.85 | 4.90 | 4.90 | 1.24% | 116,477,000 |
| Nov 7, 2025 | 4.79 | 4.93 | 4.78 | 4.84 | 4.84 | 0.62% | 97,055,820 |
| Nov 6, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.21% | 84,720,740 |
| Nov 5, 2025 | 4.69 | 4.86 | 4.67 | 4.82 | 4.82 | 2.34% | 98,340,020 |
| Nov 4, 2025 | 4.76 | 4.77 | 4.68 | 4.71 | 4.71 | -1.05% | 49,860,020 |
| Nov 3, 2025 | 4.66 | 4.76 | 4.64 | 4.76 | 4.76 | 2.15% | 67,950,100 |
| Oct 31, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.27% | 68,356,260 |
| Oct 30, 2025 | 4.67 | 4.77 | 4.66 | 4.72 | 4.72 | 1.07% | 111,325,000 |
| Oct 29, 2025 | 4.58 | 4.67 | 4.55 | 4.67 | 4.67 | 1.97% | 73,059,160 |
| Oct 28, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 40,283,200 |
| Oct 27, 2025 | 4.62 | 4.63 | 4.59 | 4.60 | 4.60 | - | 36,888,990 |
| Oct 24, 2025 | 4.65 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 33,936,540 |
| Oct 23, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.09% | 34,570,060 |
| Oct 22, 2025 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | -0.65% | 30,156,830 |
| Oct 21, 2025 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 0.87% | 37,749,220 |
| Oct 20, 2025 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | 0.22% | 43,225,380 |
| Oct 17, 2025 | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -2.35% | 54,749,410 |
| Oct 16, 2025 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | -1.06% | 45,043,090 |
| Oct 15, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 56,530,920 |
| Oct 14, 2025 | 4.65 | 4.78 | 4.61 | 4.69 | 4.69 | 0.86% | 86,828,780 |
| Oct 13, 2025 | 4.61 | 4.66 | 4.56 | 4.65 | 4.65 | -1.06% | 57,851,890 |
| Oct 10, 2025 | 4.68 | 4.71 | 4.64 | 4.70 | 4.70 | 0.64% | 55,677,030 |
| Oct 9, 2025 | 4.54 | 4.70 | 4.54 | 4.67 | 4.67 | 2.86% | 79,166,800 |
| Sep 30, 2025 | 4.60 | 4.62 | 4.53 | 4.54 | 4.54 | -1.30% | 57,875,160 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.22% | 47,945,460 |
| Sep 26, 2025 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | 1.32% | 61,547,470 |
| Sep 25, 2025 | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | -0.22% | 43,309,170 |
| Sep 24, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 0.44% | 38,128,280 |
| Sep 23, 2025 | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | -0.66% | 40,182,290 |
| Sep 22, 2025 | 4.62 | 4.63 | 4.54 | 4.57 | 4.57 | -1.30% | 33,416,860 |
| Sep 19, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 41,176,090 |