CSI Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	15.12	15.26	14.87	14.94	14.94	-1.13%	58,029,589
Dec 19, 2025	15.04	15.42	15.02	15.11	15.11	0.80%	50,038,206
Dec 18, 2025	15.10	15.19	14.85	14.99	14.99	-1.70%	50,942,430
Dec 17, 2025	14.96	15.31	14.85	15.25	15.25	2.90%	59,850,810
Dec 16, 2025	15.65	15.66	14.65	14.82	14.82	-5.73%	77,764,630
Dec 15, 2025	16.00	16.25	15.66	15.72	15.72	-1.75%	69,697,550
Dec 12, 2025	15.81	16.36	15.59	16.00	16.00	2.70%	103,834,400
Dec 11, 2025	15.78	16.17	15.56	15.58	15.58	-0.26%	68,423,740
Dec 10, 2025	16.26	16.30	15.41	15.62	15.62	-3.94%	90,290,450
Dec 9, 2025	16.09	16.59	15.87	16.26	16.26	0.68%	84,104,680
Dec 8, 2025	15.70	16.24	15.49	16.15	16.15	1.38%	87,065,340
Dec 5, 2025	15.60	16.12	15.43	15.93	15.93	3.58%	94,337,959
Dec 4, 2025	15.55	15.76	15.20	15.38	15.38	-2.23%	73,315,270
Dec 3, 2025	15.90	16.18	15.63	15.73	15.73	-2.30%	76,010,671
Dec 2, 2025	16.01	16.31	15.70	16.10	16.10	0.56%	102,363,223
Dec 1, 2025	17.36	17.87	15.78	16.01	16.01	-6.92%	200,340,900
Nov 28, 2025	17.25	17.68	16.80	17.20	17.20	1.30%	101,613,900
Nov 27, 2025	17.78	18.06	16.91	16.98	16.98	-0.47%	107,018,065
Nov 26, 2025	17.44	17.66	16.82	17.06	17.06	-2.07%	93,931,230
Nov 25, 2025	17.50	17.93	17.23	17.42	17.42	1.57%	117,899,200
Nov 24, 2025	16.55	17.20	16.40	17.15	17.15	4.57%	104,377,900
Nov 21, 2025	16.38	17.08	16.34	16.40	16.40	-7.87%	113,036,900
Nov 20, 2025	18.50	18.73	17.72	17.80	17.80	-2.31%	95,360,450
Nov 19, 2025	18.42	18.73	17.92	18.22	18.22	-2.15%	120,502,900
Nov 18, 2025	19.20	19.88	18.31	18.62	18.62	-7.91%	201,606,900
Nov 17, 2025	21.30	21.72	19.52	20.22	20.22	-0.44%	177,630,100
Nov 14, 2025	20.98	22.00	20.31	20.31	20.31	-1.07%	195,798,800
Nov 13, 2025	20.25	21.55	19.70	20.53	20.53	-0.15%	226,685,100
Nov 12, 2025	22.50	22.80	19.68	20.56	20.56	-14.33%	280,227,800
Nov 11, 2025	23.00	24.28	22.42	24.00	24.00	8.65%	236,327,200
Nov 10, 2025	22.00	23.18	21.30	22.09	22.09	1.75%	226,934,900
Nov 7, 2025	21.67	22.85	21.30	21.71	21.71	1.97%	206,427,500
Nov 6, 2025	20.99	22.97	20.60	21.29	21.29	0.05%	253,971,600
Nov 5, 2025	16.83	21.28	16.58	21.28	21.28	20.02%	215,297,900
Nov 4, 2025	18.03	18.40	17.18	17.73	17.73	1.96%	192,691,400
Nov 3, 2025	15.90	17.71	15.90	17.39	17.39	12.19%	218,302,800
Oct 31, 2025	16.00	16.95	15.25	15.50	15.50	-4.62%	216,514,500
Oct 30, 2025	15.73	16.80	15.73	16.25	16.25	9.50%	225,431,100
Oct 29, 2025	12.32	14.84	12.30	14.84	14.84	19.97%	162,770,600
Oct 28, 2025	12.81	12.90	12.24	12.37	12.37	-3.96%	49,433,610
Oct 27, 2025	12.41	13.11	12.40	12.88	12.88	6.10%	103,151,800
Oct 24, 2025	12.03	12.38	12.02	12.14	12.14	1.17%	59,980,360
Oct 23, 2025	11.74	12.02	11.40	12.00	12.00	0.93%	58,657,540
Oct 22, 2025	11.97	12.05	11.71	11.89	11.89	-1.25%	37,269,090
Oct 21, 2025	12.18	12.19	11.95	12.04	12.04	-0.58%	55,367,970
Oct 20, 2025	12.40	12.54	12.04	12.11	12.11	-1.06%	71,771,370
Oct 17, 2025	13.37	13.52	12.15	12.24	12.24	-9.20%	83,582,010
Oct 16, 2025	13.28	13.76	13.18	13.48	13.48	-1.17%	85,140,680
Oct 15, 2025	13.50	14.08	13.08	13.64	13.64	5.74%	116,242,100
Oct 14, 2025	12.86	13.79	12.81	12.90	12.90	1.82%	106,913,900