CECEP Solar Energy Co.,Ltd. (SHE:000591)
China
· Delayed Price · Currency is CNY 4.610
+0.060 (1.32%)
Sep 26, 2025, 3:04 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | 1.32% | 61,547,478 |
| Sep 25, 2025 | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | -0.22% | 43,309,177 |
| Sep 24, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 0.44% | 38,560,884 |
| Sep 23, 2025 | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | -0.66% | 40,182,299 |
| 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% | 41,513,098 |
| Sep 18, 2025 | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -2.10% | 64,576,049 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 1.28% | 50,605,911 |
| Sep 16, 2025 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 53,010,419 |
| Sep 15, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.21% | 43,929,385 |
| Sep 12, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -1.04% | 54,285,393 |
| Sep 11, 2025 | 4.83 | 4.84 | 4.73 | 4.81 | 4.81 | 0.42% | 64,133,060 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.73 | 4.79 | 4.79 | -0.62% | 64,903,934 |
| Sep 9, 2025 | 4.87 | 4.90 | 4.79 | 4.82 | 4.82 | -1.43% | 70,111,278 |
| Sep 8, 2025 | 4.90 | 4.97 | 4.86 | 4.89 | 4.89 | -0.20% | 91,612,149 |
| Sep 5, 2025 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 1.87% | 111,452,788 |
| Sep 4, 2025 | 4.81 | 4.94 | 4.74 | 4.81 | 4.81 | -1.03% | 138,131,580 |
| Sep 3, 2025 | 4.74 | 4.99 | 4.65 | 4.86 | 4.86 | 4.07% | 204,153,739 |
| Sep 2, 2025 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | 0.65% | 70,424,203 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 59,648,719 |
| Aug 29, 2025 | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 77,012,327 |
| Aug 28, 2025 | 4.59 | 4.78 | 4.58 | 4.75 | 4.75 | 4.17% | 157,617,308 |
| Aug 27, 2025 | 4.65 | 4.67 | 4.54 | 4.56 | 4.56 | -1.94% | 57,235,664 |
| Aug 26, 2025 | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | 0.22% | 50,359,905 |
| Aug 25, 2025 | 4.66 | 4.67 | 4.61 | 4.64 | 4.64 | -0.22% | 58,675,232 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.57 | 4.65 | 4.65 | 0.65% | 54,504,204 |
| Aug 21, 2025 | 4.54 | 4.68 | 4.53 | 4.62 | 4.62 | 1.99% | 73,911,323 |
| Aug 20, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 0.67% | 34,966,014 |
| Aug 19, 2025 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | -0.44% | 31,567,578 |
| Aug 18, 2025 | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | 0.22% | 48,554,423 |
| Aug 15, 2025 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.35% | 38,295,940 |
| Aug 14, 2025 | 4.49 | 4.51 | 4.43 | 4.45 | 4.45 | -0.89% | 38,369,320 |
| Aug 13, 2025 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | - | 25,458,916 |
| Aug 12, 2025 | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.66% | 28,372,290 |
| Aug 11, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 29,883,600 |
| Aug 8, 2025 | 4.51 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 21,676,025 |
| Aug 7, 2025 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.66% | 22,896,920 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | 0.22% | 19,555,971 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | - | 15,638,638 |
| Aug 4, 2025 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | -0.44% | 22,991,891 |
| Aug 1, 2025 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 30,583,181 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.51 | 4.52 | 4.52 | -2.38% | 48,454,250 |
| Jul 30, 2025 | 4.61 | 4.67 | 4.60 | 4.63 | 4.63 | 0.43% | 39,158,346 |
| Jul 29, 2025 | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | -0.22% | 29,326,810 |
| Jul 28, 2025 | 4.61 | 4.65 | 4.59 | 4.62 | 4.62 | - | 34,943,564 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 30,766,500 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 38,674,900 |
| Jul 23, 2025 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -1.28% | 46,188,266 |
| Jul 22, 2025 | 4.59 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 60,193,072 |
| Jul 21, 2025 | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | 1.33% | 35,394,148 |