Clenergy Technology Co., Ltd. (SHA:603628)
China · Delayed Price · Currency is CNY 9.34
+0.09 (0.97%)
Jul 31, 2026, 3:00 PM CST
Clenergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 10.37 | 10.56 | 10.32 | 10.38 | 10.33 | 0.68% | 4,634,897 |
| Jun 11, 2026 | 10.42 | 10.60 | 10.16 | 10.31 | 10.26 | -2.09% | 4,892,996 |
| Jun 10, 2026 | 10.40 | 10.69 | 10.20 | 10.53 | 10.48 | 0.19% | 6,311,600 |
| Jun 9, 2026 | 10.40 | 11.05 | 10.02 | 10.51 | 10.46 | 4.16% | 9,042,493 |
| Jun 8, 2026 | 10.30 | 10.53 | 9.98 | 10.09 | 10.04 | -4.45% | 4,521,900 |
| Jun 5, 2026 | 10.46 | 10.74 | 10.28 | 10.56 | 10.51 | 0.38% | 4,064,983 |
| Jun 4, 2026 | 10.58 | 10.72 | 10.45 | 10.52 | 10.47 | -2.05% | 3,461,900 |
| Jun 3, 2026 | 10.79 | 10.96 | 10.62 | 10.74 | 10.69 | -0.56% | 3,636,440 |
| Jun 2, 2026 | 11.08 | 11.08 | 10.60 | 10.80 | 10.75 | -2.53% | 4,485,107 |
| Jun 1, 2026 | 10.72 | 11.19 | 10.72 | 11.08 | 11.03 | 2.97% | 4,360,220 |
| May 29, 2026 | 11.00 | 11.08 | 10.72 | 10.76 | 10.71 | -2.89% | 4,399,137 |
| May 28, 2026 | 11.01 | 11.20 | 10.86 | 11.08 | 11.03 | 0.64% | 4,074,600 |
| May 27, 2026 | 11.19 | 11.40 | 10.95 | 11.01 | 10.96 | -1.70% | 4,754,399 |
| May 26, 2026 | 11.48 | 11.48 | 11.08 | 11.20 | 11.15 | -2.44% | 5,354,759 |
| May 25, 2026 | 11.76 | 11.76 | 11.39 | 11.48 | 11.43 | -1.37% | 4,738,484 |
| May 22, 2026 | 11.50 | 11.75 | 11.32 | 11.64 | 11.59 | 1.57% | 5,363,843 |