CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China · Delayed Price · Currency is CNY 3.540
+0.040 (1.14%)
Jul 31, 2026, 3:00 PM CST
SHA:601016 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.50 | 3.58 | 3.48 | 3.54 | 3.54 | 1.14% | 123,977,614 |
| Jul 30, 2026 | 3.55 | 3.59 | 3.47 | 3.50 | 3.50 | -2.23% | 135,769,154 |
| Jul 29, 2026 | 3.51 | 3.59 | 3.46 | 3.58 | 3.58 | 1.99% | 152,820,300 |
| Jul 28, 2026 | 3.55 | 3.62 | 3.50 | 3.51 | 3.51 | -1.96% | 132,958,600 |
| Jul 27, 2026 | 3.42 | 3.59 | 3.42 | 3.58 | 3.58 | 3.47% | 167,366,803 |
| Jul 24, 2026 | 3.69 | 3.70 | 3.45 | 3.46 | 3.46 | -7.98% | 254,939,200 |
| Jul 23, 2026 | 3.69 | 3.83 | 3.60 | 3.76 | 3.76 | 1.08% | 312,539,300 |
| Jul 22, 2026 | 3.61 | 3.73 | 3.59 | 3.72 | 3.72 | 1.09% | 275,225,100 |
| Jul 21, 2026 | 3.70 | 3.75 | 3.55 | 3.68 | 3.68 | -2.90% | 356,625,800 |
| Jul 20, 2026 | 3.42 | 3.79 | 3.38 | 3.79 | 3.79 | 8.29% | 423,551,363 |
| Jul 17, 2026 | 3.27 | 3.63 | 3.27 | 3.50 | 3.50 | 6.06% | 358,844,000 |
| Jul 16, 2026 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | -0.30% | 108,258,005 |
| Jul 15, 2026 | 3.29 | 3.35 | 3.25 | 3.31 | 3.31 | 0.30% | 106,161,817 |
| Jul 14, 2026 | 3.25 | 3.30 | 3.21 | 3.30 | 3.30 | 1.23% | 112,183,871 |
| Jul 13, 2026 | 3.38 | 3.43 | 3.25 | 3.26 | 3.26 | -5.23% | 146,127,761 |
| Jul 10, 2026 | 3.37 | 3.49 | 3.34 | 3.44 | 3.44 | 2.08% | 174,881,600 |
| Jul 9, 2026 | 3.30 | 3.38 | 3.25 | 3.37 | 3.37 | 1.51% | 149,416,900 |
| Jul 8, 2026 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -2.64% | 132,086,000 |
| Jul 7, 2026 | 3.61 | 3.61 | 3.41 | 3.41 | 3.41 | -5.28% | 158,074,423 |
| Jul 6, 2026 | 3.70 | 3.71 | 3.59 | 3.60 | 3.60 | -2.44% | 141,978,558 |
| Jul 3, 2026 | 3.74 | 3.76 | 3.64 | 3.69 | 3.69 | -1.86% | 189,749,880 |
| Jul 2, 2026 | 3.87 | 4.02 | 3.76 | 3.76 | 3.76 | -4.08% | 295,774,100 |
| Jul 1, 2026 | 3.85 | 3.96 | 3.78 | 3.92 | 3.92 | 1.03% | 304,551,000 |
| Jun 30, 2026 | 3.83 | 3.93 | 3.74 | 3.88 | 3.88 | 1.31% | 277,483,955 |
| Jun 29, 2026 | 3.94 | 3.99 | 3.76 | 3.83 | 3.83 | -2.79% | 418,081,747 |
| Jun 26, 2026 | 3.65 | 3.94 | 3.64 | 3.94 | 3.94 | 10.06% | 282,328,565 |
| Jun 25, 2026 | 3.60 | 3.63 | 3.53 | 3.58 | 3.58 | -1.38% | 170,931,989 |
| Jun 24, 2026 | 3.63 | 3.67 | 3.54 | 3.63 | 3.63 | -1.09% | 168,109,728 |
| Jun 23, 2026 | 3.77 | 3.81 | 3.65 | 3.67 | 3.67 | -2.91% | 186,721,300 |
| Jun 22, 2026 | 3.76 | 3.79 | 3.66 | 3.78 | 3.78 | -0.53% | 210,720,324 |
| Jun 18, 2026 | 3.98 | 3.98 | 3.77 | 3.80 | 3.80 | -4.76% | 260,805,000 |
| Jun 17, 2026 | 4.05 | 4.10 | 3.94 | 3.99 | 3.99 | -1.97% | 189,746,400 |
| Jun 16, 2026 | 4.01 | 4.11 | 3.94 | 4.07 | 4.07 | 1.50% | 194,542,200 |
| Jun 15, 2026 | 3.90 | 4.03 | 3.85 | 4.01 | 4.01 | 2.82% | 209,307,100 |
| Jun 12, 2026 | 3.99 | 4.00 | 3.87 | 3.90 | 3.90 | -2.18% | 220,519,600 |
| Jun 11, 2026 | 3.92 | 4.04 | 3.89 | 3.99 | 3.99 | 0.50% | 195,731,200 |
| Jun 10, 2026 | 4.23 | 4.25 | 3.93 | 3.97 | 3.97 | -5.92% | 272,581,500 |
| Jun 9, 2026 | 4.22 | 4.29 | 4.10 | 4.22 | 4.22 | - | 248,193,682 |
| Jun 8, 2026 | 4.46 | 4.56 | 4.20 | 4.22 | 4.22 | -8.86% | 323,334,030 |
| Jun 5, 2026 | 4.85 | 4.98 | 4.61 | 4.63 | 4.63 | -6.84% | 472,723,900 |
| Jun 4, 2026 | 4.80 | 5.14 | 4.76 | 4.97 | 4.97 | 2.05% | 507,865,200 |
| Jun 3, 2026 | 4.81 | 5.02 | 4.71 | 4.87 | 4.87 | -1.22% | 450,081,100 |
| Jun 2, 2026 | 4.81 | 4.95 | 4.61 | 4.93 | 4.93 | 0.61% | 455,508,000 |
| Jun 1, 2026 | 5.00 | 5.07 | 4.65 | 4.90 | 4.90 | -2.78% | 466,838,300 |
| May 29, 2026 | 4.82 | 5.12 | 4.80 | 5.04 | 5.04 | 3.49% | 609,445,100 |
| May 28, 2026 | 4.94 | 5.07 | 4.77 | 4.87 | 4.87 | -1.02% | 561,700,500 |
| May 27, 2026 | 4.58 | 5.05 | 4.55 | 4.92 | 4.92 | 6.26% | 610,701,400 |
| May 26, 2026 | 4.72 | 4.78 | 4.55 | 4.63 | 4.63 | -3.14% | 308,004,900 |
| May 25, 2026 | 4.63 | 4.80 | 4.60 | 4.78 | 4.78 | 3.46% | 362,018,000 |
| May 22, 2026 | 4.50 | 4.73 | 4.40 | 4.62 | 4.62 | 2.67% | 330,107,900 |