CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China · Delayed Price · Currency is CNY 3.250
+0.120 (3.83%)
At close: Jan 23, 2026
SHA:601016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.13 | 3.32 | 3.13 | 3.25 | 3.25 | 3.83% | 256,776,220 |
| Jan 22, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 53,576,900 |
| Jan 21, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 62,298,150 |
| Jan 20, 2026 | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | 0.32% | 82,523,600 |
| Jan 19, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 89,317,420 |
| Jan 16, 2026 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | 1.61% | 119,782,288 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 126,594,058 |
| Jan 14, 2026 | 3.03 | 3.25 | 3.03 | 3.15 | 3.15 | 3.96% | 313,380,743 |
| Jan 13, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 92,216,290 |
| Jan 12, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 59,380,720 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 63,410,110 |
| Jan 8, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 45,499,510 |
| Jan 7, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 51,754,304 |
| Jan 6, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 50,995,214 |
| Jan 5, 2026 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | 0.68% | 40,539,500 |
| Dec 31, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 48,504,050 |
| Dec 30, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 37,374,990 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 30,446,670 |
| Dec 26, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 46,693,270 |
| Dec 25, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 26,838,170 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 33,480,910 |
| Dec 23, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 33,271,960 |
| Dec 22, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 31,963,770 |
| Dec 19, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 37,198,303 |
| Dec 18, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 26,353,200 |
| Dec 17, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 46,390,050 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 45,064,200 |
| Dec 15, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 0.33% | 39,591,900 |
| Dec 12, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 79,743,810 |
| Dec 11, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 48,154,270 |
| Dec 10, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 38,442,270 |
| Dec 9, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 28,508,210 |
| Dec 8, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.66% | 44,479,360 |
| Dec 5, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 32,957,780 |
| Dec 4, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 29,708,850 |
| Dec 3, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 38,669,100 |
| Dec 2, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.33% | 28,475,430 |
| Dec 1, 2025 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 37,306,740 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.34% | 25,212,260 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | - | 26,191,930 |
| Nov 26, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 34,286,780 |
| Nov 25, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 37,908,450 |
| Nov 24, 2025 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 51,881,710 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -2.61% | 78,346,420 |
| Nov 20, 2025 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | -0.65% | 42,525,640 |
| Nov 19, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 54,055,850 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -1.90% | 72,261,530 |
| Nov 17, 2025 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | -0.32% | 68,263,660 |
| Nov 14, 2025 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | - | 65,001,660 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | 0.32% | 49,916,890 |