Clenergy Technology Co., Ltd. (SHA:603628)
China · Delayed Price · Currency is CNY 10.20
-0.12 (-1.16%)
Sep 30, 2026, 3:00 PM CST
Clenergy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.36 | 10.51 | 10.11 | 10.20 | 10.20 | -1.16% | 3,829,600 |
| Sep 29, 2026 | 10.37 | 10.48 | 10.26 | 10.32 | 10.32 | -1.34% | 5,604,489 |
| Sep 28, 2026 | 10.31 | 10.50 | 10.25 | 10.46 | 10.46 | 1.26% | 6,051,457 |
| Sep 24, 2026 | 10.24 | 10.38 | 10.10 | 10.33 | 10.33 | 0.19% | 4,292,935 |
| Sep 23, 2026 | 10.39 | 10.55 | 10.30 | 10.31 | 10.31 | -0.19% | 4,285,258 |
| Sep 22, 2026 | 10.57 | 10.59 | 10.31 | 10.33 | 10.33 | -2.27% | 5,639,900 |
| Sep 21, 2026 | 10.46 | 10.60 | 10.31 | 10.57 | 10.57 | 1.83% | 5,382,485 |
| Sep 18, 2026 | 10.19 | 10.43 | 10.18 | 10.38 | 10.38 | 2.06% | 5,631,434 |
| Sep 17, 2026 | 10.17 | 10.23 | 10.00 | 10.17 | 10.17 | -0.20% | 4,906,200 |
| Sep 16, 2026 | 9.98 | 10.45 | 9.98 | 10.19 | 10.19 | 1.60% | 6,982,877 |
| Sep 15, 2026 | 10.47 | 10.55 | 10.02 | 10.03 | 10.03 | -3.84% | 8,244,903 |
| Sep 14, 2026 | 10.40 | 10.66 | 10.39 | 10.43 | 10.43 | -0.57% | 5,611,800 |
| Sep 11, 2026 | 10.67 | 10.67 | 10.31 | 10.49 | 10.49 | -1.69% | 7,128,588 |
| Sep 10, 2026 | 10.70 | 10.83 | 10.57 | 10.67 | 10.67 | -0.93% | 8,650,000 |
| Sep 9, 2026 | 10.71 | 10.78 | 10.58 | 10.77 | 10.77 | 0.09% | 10,835,710 |
| Sep 8, 2026 | 11.17 | 11.17 | 10.62 | 10.76 | 10.76 | -0.83% | 20,562,326 |
| Sep 7, 2026 | 9.94 | 10.85 | 9.84 | 10.85 | 10.85 | 10.04% | 18,189,093 |
| Sep 4, 2026 | 9.96 | 10.04 | 9.84 | 9.86 | 9.86 | -0.60% | 3,740,513 |
| Sep 3, 2026 | 10.10 | 10.15 | 9.91 | 9.92 | 9.92 | -1.00% | 5,016,057 |
| Sep 2, 2026 | 10.12 | 10.15 | 9.90 | 10.02 | 10.02 | -0.50% | 6,771,400 |
| Sep 1, 2026 | 9.78 | 10.29 | 9.75 | 10.07 | 10.07 | 2.97% | 10,704,536 |
| Aug 31, 2026 | 9.70 | 10.00 | 9.63 | 9.78 | 9.78 | -1.61% | 5,807,607 |
| Aug 28, 2026 | 9.62 | 10.29 | 9.56 | 9.94 | 9.94 | 3.43% | 7,510,004 |
| Aug 27, 2026 | 9.75 | 9.76 | 9.52 | 9.61 | 9.61 | -1.94% | 2,918,038 |
| Aug 26, 2026 | 9.74 | 9.84 | 9.69 | 9.80 | 9.80 | 0.62% | 2,398,000 |
| Aug 25, 2026 | 9.65 | 9.75 | 9.50 | 9.74 | 9.74 | 1.99% | 2,574,304 |
| 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 |