Clenergy Technology Co., Ltd. (SHA:603628)
China · Delayed Price · Currency is CNY 9.55
+0.01 (0.10%)
Aug 25, 2026, 9:25 AM CST
Clenergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.64 | 9.73 | 9.42 | 9.55 | 9.55 | 0.10% | 2,849,601 |
| Aug 21, 2026 | 9.47 | 9.59 | 9.36 | 9.54 | 9.54 | 0.21% | 2,381,500 |
| Aug 20, 2026 | 9.52 | 9.58 | 9.45 | 9.52 | 9.52 | 1.17% | 2,381,742 |
| Aug 19, 2026 | 9.66 | 9.69 | 9.37 | 9.41 | 9.41 | -3.59% | 3,488,893 |
| Aug 18, 2026 | 9.68 | 9.80 | 9.55 | 9.76 | 9.76 | 0.83% | 4,406,700 |
| Aug 17, 2026 | 9.56 | 9.72 | 9.47 | 9.68 | 9.68 | 1.57% | 3,192,786 |
| Aug 14, 2026 | 9.57 | 9.66 | 9.45 | 9.53 | 9.53 | -0.42% | 2,889,400 |
| Aug 13, 2026 | 9.81 | 9.86 | 9.57 | 9.57 | 9.57 | -2.15% | 3,043,700 |
| Aug 12, 2026 | 9.60 | 9.81 | 9.60 | 9.78 | 9.78 | 1.56% | 3,380,646 |
| Aug 11, 2026 | 9.68 | 9.72 | 9.55 | 9.63 | 9.63 | -0.52% | 2,739,600 |
| Aug 10, 2026 | 9.46 | 9.68 | 9.42 | 9.68 | 9.68 | 2.22% | 3,853,155 |
| Aug 7, 2026 | 9.50 | 9.53 | 9.31 | 9.47 | 9.47 | -0.32% | 3,385,700 |
| Aug 6, 2026 | 9.51 | 9.52 | 9.34 | 9.50 | 9.50 | - | 3,061,800 |
| Aug 5, 2026 | 9.53 | 9.57 | 9.42 | 9.50 | 9.50 | -0.21% | 3,483,625 |
| Aug 4, 2026 | 9.68 | 9.73 | 9.50 | 9.52 | 9.52 | -1.65% | 4,180,400 |
| Aug 3, 2026 | 9.35 | 9.69 | 9.35 | 9.68 | 9.68 | 3.64% | 3,963,800 |
| Jul 31, 2026 | 9.20 | 9.38 | 9.20 | 9.34 | 9.34 | 0.97% | 3,478,500 |
| Jul 30, 2026 | 9.29 | 9.40 | 9.19 | 9.25 | 9.25 | - | 3,623,500 |
| Jul 29, 2026 | 9.15 | 9.29 | 9.05 | 9.25 | 9.25 | 1.76% | 2,947,000 |
| Jul 28, 2026 | 9.00 | 9.19 | 8.97 | 9.09 | 9.09 | 0.66% | 2,203,300 |
| Jul 27, 2026 | 8.89 | 9.11 | 8.85 | 9.03 | 9.03 | 1.69% | 2,562,600 |
| Jul 24, 2026 | 9.09 | 9.13 | 8.84 | 8.88 | 8.88 | -2.31% | 2,759,100 |
| Jul 23, 2026 | 8.70 | 9.11 | 8.70 | 9.09 | 9.09 | 4.00% | 5,079,600 |
| Jul 22, 2026 | 8.86 | 8.95 | 8.70 | 8.74 | 8.74 | -1.47% | 3,556,900 |
| Jul 21, 2026 | 8.94 | 9.06 | 8.71 | 8.87 | 8.87 | -1.33% | 4,967,073 |
| Jul 20, 2026 | 9.04 | 9.31 | 8.85 | 8.99 | 8.99 | -0.55% | 4,569,258 |
| Jul 17, 2026 | 9.22 | 9.38 | 8.99 | 9.04 | 9.04 | -1.95% | 3,996,700 |
| Jul 16, 2026 | 9.12 | 9.36 | 9.01 | 9.22 | 9.22 | 0.77% | 3,073,000 |
| Jul 15, 2026 | 9.06 | 9.26 | 9.01 | 9.15 | 9.15 | 0.99% | 2,693,700 |
| Jul 14, 2026 | 8.92 | 9.08 | 8.77 | 9.06 | 9.06 | 1.80% | 3,799,900 |
| Jul 13, 2026 | 9.25 | 9.27 | 8.89 | 8.90 | 8.90 | -3.78% | 3,765,600 |
| Jul 10, 2026 | 9.12 | 9.47 | 9.00 | 9.25 | 9.25 | 1.54% | 3,843,700 |
| Jul 9, 2026 | 9.18 | 9.23 | 8.94 | 9.11 | 9.11 | -0.65% | 3,238,000 |
| Jul 8, 2026 | 9.32 | 9.32 | 9.10 | 9.17 | 9.17 | -1.71% | 2,275,700 |
| Jul 7, 2026 | 9.58 | 9.58 | 9.30 | 9.33 | 9.33 | -2.61% | 3,040,000 |
| Jul 6, 2026 | 9.68 | 9.80 | 9.53 | 9.58 | 9.58 | -0.52% | 3,268,200 |
| Jul 3, 2026 | 9.51 | 9.71 | 9.45 | 9.63 | 9.63 | 1.90% | 3,449,400 |
| Jul 2, 2026 | 9.60 | 9.69 | 9.43 | 9.45 | 9.45 | -0.84% | 3,721,032 |
| Jul 1, 2026 | 9.36 | 9.74 | 9.24 | 9.53 | 9.53 | 1.38% | 4,074,700 |
| Jun 30, 2026 | 9.27 | 9.50 | 9.22 | 9.40 | 9.40 | 1.51% | 3,180,800 |
| Jun 29, 2026 | 9.25 | 9.37 | 9.00 | 9.26 | 9.26 | -0.64% | 3,887,649 |
| Jun 26, 2026 | 9.55 | 9.60 | 9.30 | 9.32 | 9.32 | -1.55% | 4,055,200 |
| Jun 25, 2026 | 9.61 | 9.68 | 9.37 | 9.51 | 9.47 | -1.96% | 4,159,462 |
| Jun 24, 2026 | 10.02 | 10.02 | 9.57 | 9.70 | 9.66 | -3.00% | 4,977,700 |
| Jun 23, 2026 | 9.94 | 10.14 | 9.80 | 10.00 | 9.95 | 0.60% | 4,783,200 |
| Jun 22, 2026 | 9.91 | 10.01 | 9.49 | 9.94 | 9.90 | - | 4,734,788 |
| Jun 18, 2026 | 10.02 | 10.03 | 9.77 | 9.94 | 9.90 | -0.80% | 3,809,390 |
| Jun 17, 2026 | 10.20 | 10.25 | 10.00 | 10.02 | 9.97 | -2.34% | 4,548,873 |
| Jun 16, 2026 | 10.35 | 10.38 | 10.10 | 10.26 | 10.21 | -0.87% | 3,494,907 |
| Jun 15, 2026 | 10.39 | 10.56 | 10.26 | 10.35 | 10.30 | -0.29% | 4,653,742 |