CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China · Delayed Price · Currency is CNY 4.870
-0.050 (-1.02%)
May 28, 2026, 3:00 PM CST
SHA:601016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.94 | 5.07 | 4.77 | 5.00 | - | 1.63% | 390,946,403 |
| 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 |
| May 21, 2026 | 4.57 | 4.75 | 4.47 | 4.50 | 4.50 | -3.64% | 347,269,900 |
| May 20, 2026 | 5.09 | 5.09 | 4.62 | 4.67 | 4.67 | -8.97% | 551,070,200 |
| May 19, 2026 | 4.93 | 5.15 | 4.82 | 5.13 | 5.13 | 2.81% | 483,498,500 |
| May 18, 2026 | 4.91 | 5.09 | 4.87 | 4.99 | 4.99 | -0.80% | 420,059,200 |
| May 15, 2026 | 4.90 | 5.25 | 4.74 | 5.03 | 5.03 | -1.37% | 687,674,100 |
| May 14, 2026 | 5.89 | 5.89 | 5.08 | 5.10 | 5.10 | -9.41% | 1,139,133,000 |
| May 13, 2026 | 5.02 | 5.63 | 4.96 | 5.63 | 5.63 | 9.96% | 635,348,900 |
| May 12, 2026 | 5.03 | 5.35 | 4.85 | 5.12 | 5.12 | - | 840,616,500 |
| May 11, 2026 | 4.89 | 5.26 | 4.89 | 5.12 | 5.12 | 4.49% | 786,388,100 |
| May 8, 2026 | 4.92 | 5.10 | 4.84 | 4.90 | 4.90 | -1.80% | 725,699,600 |
| May 7, 2026 | 4.82 | 5.08 | 4.75 | 4.99 | 4.99 | 6.40% | 971,242,300 |
| May 6, 2026 | 4.24 | 4.69 | 4.24 | 4.69 | 4.69 | 10.09% | 590,512,400 |
| Apr 30, 2026 | 4.50 | 4.54 | 4.25 | 4.26 | 4.26 | -6.58% | 529,527,000 |
| Apr 29, 2026 | 4.60 | 4.78 | 4.53 | 4.56 | 4.56 | -3.59% | 575,121,500 |
| Apr 28, 2026 | 4.51 | 4.85 | 4.43 | 4.73 | 4.73 | 1.72% | 745,950,300 |
| Apr 27, 2026 | 4.38 | 4.75 | 4.25 | 4.65 | 4.65 | 3.79% | 751,269,200 |
| Apr 24, 2026 | 4.53 | 4.75 | 4.46 | 4.48 | 4.48 | - | 1,049,016,000 |
| Apr 23, 2026 | 4.12 | 4.48 | 4.10 | 4.48 | 4.48 | 10.07% | 862,203,400 |
| Apr 22, 2026 | 4.10 | 4.14 | 4.05 | 4.07 | 4.07 | -2.40% | 350,489,500 |
| Apr 21, 2026 | 4.10 | 4.23 | 3.96 | 4.17 | 4.17 | 1.71% | 570,589,500 |
| Apr 20, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | 0.99% | 241,439,800 |
| Apr 17, 2026 | 4.05 | 4.13 | 4.03 | 4.06 | 4.06 | - | 226,839,400 |
| Apr 16, 2026 | 4.01 | 4.08 | 3.97 | 4.06 | 4.06 | 1.25% | 236,990,600 |
| Apr 15, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -1.72% | 235,313,000 |
| Apr 14, 2026 | 4.06 | 4.17 | 4.02 | 4.08 | 4.08 | 0.74% | 315,803,300 |
| Apr 13, 2026 | 3.92 | 4.06 | 3.90 | 4.05 | 4.05 | 2.02% | 297,939,600 |
| Apr 10, 2026 | 4.05 | 4.06 | 3.96 | 3.97 | 3.97 | -1.24% | 235,775,900 |
| Apr 9, 2026 | 4.07 | 4.07 | 3.97 | 4.02 | 4.02 | -1.95% | 285,924,000 |
| Apr 8, 2026 | 4.06 | 4.12 | 4.01 | 4.10 | 4.10 | 1.49% | 465,002,400 |
| Apr 7, 2026 | 3.80 | 4.17 | 3.80 | 4.04 | 4.04 | 6.04% | 576,402,000 |
| Apr 3, 2026 | 4.02 | 4.03 | 3.78 | 3.81 | 3.81 | -5.46% | 414,654,300 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.00 | 4.03 | 4.03 | -5.40% | 565,344,500 |
| Apr 1, 2026 | 4.36 | 4.40 | 4.16 | 4.26 | 4.26 | -0.47% | 536,346,500 |
| Mar 31, 2026 | 4.54 | 4.61 | 4.27 | 4.28 | 4.28 | -6.96% | 656,267,600 |
| Mar 30, 2026 | 4.88 | 5.04 | 4.46 | 4.60 | 4.60 | -6.69% | 714,174,100 |
| Mar 27, 2026 | 5.11 | 5.18 | 4.86 | 4.93 | 4.93 | -7.16% | 892,303,400 |
| Mar 26, 2026 | 5.40 | 5.73 | 5.01 | 5.31 | 5.31 | -1.67% | 1,481,025,000 |
| Mar 25, 2026 | 4.98 | 5.40 | 4.91 | 5.40 | 5.40 | 9.98% | 733,069,600 |
| Mar 24, 2026 | 4.52 | 4.91 | 4.33 | 4.91 | 4.91 | 10.09% | 1,156,728,000 |
| Mar 23, 2026 | 4.31 | 4.65 | 4.16 | 4.46 | 4.46 | 0.22% | 738,293,500 |
| Mar 20, 2026 | 4.49 | 4.74 | 4.31 | 4.45 | 4.45 | -2.63% | 700,320,300 |
| Mar 19, 2026 | 4.26 | 4.70 | 4.25 | 4.57 | 4.57 | 3.86% | 896,542,400 |
| Mar 18, 2026 | 4.46 | 4.68 | 4.29 | 4.40 | 4.40 | -3.30% | 891,703,000 |
| Mar 17, 2026 | 4.13 | 4.55 | 3.95 | 4.55 | 4.55 | 9.90% | 1,106,916,000 |
| Mar 16, 2026 | 4.40 | 4.42 | 4.06 | 4.14 | 4.14 | -6.33% | 740,900,300 |