CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China · Delayed Price · Currency is CNY 3.280
-0.060 (-1.80%)
Sep 23, 2026, 3:00 PM CST
SHA:601016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -1.80% | 94,879,055 |
| Sep 22, 2026 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -1.47% | 102,152,374 |
| Sep 21, 2026 | 3.40 | 3.43 | 3.37 | 3.39 | 3.39 | -1.17% | 81,820,400 |
| Sep 18, 2026 | 3.38 | 3.45 | 3.35 | 3.43 | 3.43 | 0.59% | 125,168,711 |
| Sep 17, 2026 | 3.39 | 3.49 | 3.30 | 3.41 | 3.41 | -0.58% | 195,999,417 |
| Sep 16, 2026 | 3.43 | 3.49 | 3.38 | 3.43 | 3.43 | -0.87% | 157,058,973 |
| Sep 15, 2026 | 3.39 | 3.52 | 3.32 | 3.46 | 3.46 | 2.06% | 233,781,441 |
| Sep 14, 2026 | 3.37 | 3.46 | 3.35 | 3.39 | 3.39 | -0.59% | 97,505,232 |
| Sep 11, 2026 | 3.41 | 3.42 | 3.33 | 3.41 | 3.41 | -0.55% | 132,556,372 |
| Sep 10, 2026 | 3.38 | 3.45 | 3.35 | 3.44 | 3.43 | 0.88% | 126,319,973 |
| Sep 9, 2026 | 3.36 | 3.42 | 3.34 | 3.41 | 3.40 | 1.19% | 97,206,128 |
| Sep 8, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.36 | 1.20% | 84,196,065 |
| Sep 7, 2026 | 3.34 | 3.35 | 3.31 | 3.33 | 3.32 | -0.30% | 52,333,568 |
| Sep 4, 2026 | 3.31 | 3.40 | 3.31 | 3.34 | 3.33 | 0.91% | 112,996,505 |
| Sep 3, 2026 | 3.31 | 3.34 | 3.29 | 3.31 | 3.30 | - | 63,951,035 |
| Sep 2, 2026 | 3.35 | 3.37 | 3.30 | 3.31 | 3.30 | -1.78% | 93,154,516 |
| Sep 1, 2026 | 3.34 | 3.39 | 3.33 | 3.37 | 3.36 | 0.60% | 70,662,716 |
| Aug 31, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.34 | -1.18% | 65,276,165 |
| Aug 28, 2026 | 3.39 | 3.41 | 3.37 | 3.39 | 3.38 | -0.59% | 76,357,691 |
| Aug 27, 2026 | 3.41 | 3.42 | 3.37 | 3.41 | 3.40 | -0.29% | 78,390,329 |
| Aug 26, 2026 | 3.40 | 3.43 | 3.38 | 3.42 | 3.41 | 0.29% | 68,163,742 |
| Aug 25, 2026 | 3.35 | 3.41 | 3.34 | 3.41 | 3.40 | 1.19% | 73,294,891 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.34 | 3.37 | 3.36 | 0.30% | 67,194,410 |
| Aug 21, 2026 | 3.38 | 3.38 | 3.32 | 3.36 | 3.35 | -0.59% | 55,161,951 |
| Aug 20, 2026 | 3.38 | 3.40 | 3.35 | 3.38 | 3.37 | 0.30% | 63,749,500 |
| Aug 19, 2026 | 3.43 | 3.46 | 3.37 | 3.37 | 3.36 | -1.75% | 96,720,356 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.42 | 3.43 | 3.42 | -2.00% | 101,417,126 |
| Aug 17, 2026 | 3.51 | 3.52 | 3.45 | 3.50 | 3.49 | -1.41% | 133,607,085 |
| Aug 14, 2026 | 3.68 | 3.69 | 3.52 | 3.55 | 3.54 | -4.05% | 224,576,531 |
| Aug 13, 2026 | 3.64 | 3.74 | 3.62 | 3.70 | 3.69 | 0.82% | 272,704,091 |
| Aug 12, 2026 | 3.63 | 3.69 | 3.58 | 3.67 | 3.66 | -0.27% | 189,132,764 |
| Aug 11, 2026 | 3.56 | 3.71 | 3.52 | 3.68 | 3.67 | 2.79% | 265,406,740 |
| Aug 10, 2026 | 3.54 | 3.58 | 3.51 | 3.58 | 3.57 | 0.85% | 129,093,387 |
| Aug 7, 2026 | 3.57 | 3.58 | 3.49 | 3.55 | 3.54 | -0.84% | 125,246,224 |
| Aug 6, 2026 | 3.64 | 3.66 | 3.55 | 3.58 | 3.57 | -2.45% | 141,463,412 |
| Aug 5, 2026 | 3.65 | 3.68 | 3.61 | 3.67 | 3.66 | - | 140,129,491 |
| Aug 4, 2026 | 3.67 | 3.71 | 3.63 | 3.67 | 3.66 | 0.82% | 123,592,010 |
| Aug 3, 2026 | 3.55 | 3.66 | 3.55 | 3.64 | 3.63 | 2.82% | 149,636,985 |
| Jul 31, 2026 | 3.50 | 3.58 | 3.48 | 3.54 | 3.53 | 1.14% | 123,977,614 |
| Jul 30, 2026 | 3.55 | 3.59 | 3.47 | 3.50 | 3.49 | -2.23% | 135,769,154 |
| Jul 29, 2026 | 3.51 | 3.59 | 3.46 | 3.58 | 3.57 | 1.99% | 152,820,343 |
| Jul 28, 2026 | 3.55 | 3.62 | 3.50 | 3.51 | 3.50 | -1.96% | 132,958,618 |
| Jul 27, 2026 | 3.42 | 3.59 | 3.42 | 3.58 | 3.57 | 3.47% | 167,366,803 |
| Jul 24, 2026 | 3.69 | 3.70 | 3.45 | 3.46 | 3.45 | -7.98% | 254,939,239 |
| Jul 23, 2026 | 3.69 | 3.83 | 3.60 | 3.76 | 3.75 | 1.08% | 312,539,333 |
| Jul 22, 2026 | 3.61 | 3.73 | 3.59 | 3.72 | 3.71 | 1.09% | 275,225,104 |
| Jul 21, 2026 | 3.70 | 3.75 | 3.55 | 3.68 | 3.67 | -2.90% | 356,625,868 |
| Jul 20, 2026 | 3.42 | 3.79 | 3.38 | 3.79 | 3.78 | 8.29% | 423,551,363 |
| Jul 17, 2026 | 3.27 | 3.63 | 3.27 | 3.50 | 3.49 | 6.06% | 358,844,007 |
| Jul 16, 2026 | 3.29 | 3.34 | 3.26 | 3.30 | 3.29 | -0.30% | 108,258,005 |