CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China · Delayed Price · Currency is CNY 3.090
-0.010 (-0.32%)
Aug 22, 2025, 2:45 PM CST
SHA:601016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | - | 69,545,053 |
| Aug 21, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 80,616,551 |
| Aug 20, 2025 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 1.32% | 75,287,764 |
| Aug 19, 2025 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 51,012,444 |
| Aug 18, 2025 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 73,033,856 |
| Aug 15, 2025 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 49,124,012 |
| Aug 14, 2025 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -1.32% | 53,794,927 |
| Aug 13, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.33% | 49,927,946 |
| Aug 12, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 34,696,300 |
| Aug 11, 2025 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 49,705,447 |
| Aug 8, 2025 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 1.33% | 69,811,533 |
| Aug 7, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 35,207,569 |
| Aug 6, 2025 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 36,162,395 |
| Aug 5, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.33% | 26,698,114 |
| Aug 4, 2025 | 3.00 | 3.01 | 2.99 | 3.01 | 3.01 | 0.33% | 38,084,024 |
| Aug 1, 2025 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | - | 46,732,674 |
| Jul 31, 2025 | 3.05 | 3.06 | 2.99 | 3.00 | 3.00 | -1.96% | 82,610,871 |
| Jul 30, 2025 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | - | 59,874,446 |
| Jul 29, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 45,541,160 |
| Jul 28, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 53,647,639 |
| Jul 25, 2025 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -1.60% | 65,076,277 |
| Jul 24, 2025 | 3.09 | 3.13 | 3.07 | 3.13 | 3.13 | 1.29% | 66,400,725 |
| Jul 23, 2025 | 3.15 | 3.16 | 3.09 | 3.09 | 3.09 | -1.59% | 86,882,330 |
| Jul 22, 2025 | 3.05 | 3.14 | 3.04 | 3.14 | 3.14 | 2.95% | 134,899,405 |
| Jul 21, 2025 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | 1.33% | 61,482,040 |
| Jul 18, 2025 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | - | 37,341,080 |
| Jul 17, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | - | 39,596,650 |
| Jul 16, 2025 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | -0.33% | 43,405,270 |
| Jul 15, 2025 | 3.06 | 3.07 | 2.99 | 3.02 | 3.02 | -1.31% | 80,244,558 |
| Jul 14, 2025 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.33% | 59,216,759 |
| Jul 11, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 67,911,354 |
| Jul 10, 2025 | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | 1.66% | 92,574,170 |
| Jul 9, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 80,867,710 |
| Jul 8, 2025 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | - | 80,646,370 |
| Jul 7, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 2.04% | 95,975,470 |
| Jul 4, 2025 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.34% | 65,967,234 |
| Jul 3, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 40,096,056 |
| Jul 2, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.68% | 55,045,339 |
| Jul 1, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.04% | 61,176,600 |
| Jun 30, 2025 | 2.89 | 2.90 | 2.88 | 2.89 | 2.89 | - | 37,061,591 |
| Jun 27, 2025 | 2.89 | 2.92 | 2.89 | 2.89 | 2.89 | -0.34% | 42,271,422 |
| Jun 26, 2025 | 2.91 | 2.91 | 2.88 | 2.90 | 2.90 | -0.34% | 39,027,178 |
| Jun 25, 2025 | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 43,838,679 |
| Jun 24, 2025 | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | 1.05% | 35,991,961 |
| Jun 23, 2025 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | 0.35% | 33,102,339 |
| Jun 20, 2025 | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.35% | 26,126,860 |
| Jun 19, 2025 | 2.90 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 50,767,179 |
| Jun 18, 2025 | 2.93 | 2.93 | 2.89 | 2.90 | 2.90 | -3.01% | 53,468,150 |
| Jun 17, 2025 | 2.95 | 2.99 | 2.94 | 2.99 | 2.92 | 1.36% | 73,041,397 |
| Jun 16, 2025 | 2.94 | 2.95 | 2.93 | 2.95 | 2.88 | 0.34% | 29,799,798 |