CSI Solar Co., Ltd. (SHA:688472)
China · Delayed Price · Currency is CNY 12.49
+0.38 (3.14%)
At close: Sep 25, 2025
CSI Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.40 | 13.05 | 12.38 | 12.55 | 12.55 | 0.48% | 90,109,637 |
| Sep 25, 2025 | 12.48 | 12.97 | 12.33 | 12.49 | 12.49 | 3.14% | 115,928,860 |
| Sep 24, 2025 | 11.78 | 12.32 | 11.70 | 12.11 | 12.11 | 1.17% | 98,571,929 |
| Sep 23, 2025 | 11.35 | 12.05 | 11.33 | 11.97 | 11.97 | 6.21% | 120,588,521 |
| Sep 22, 2025 | 11.68 | 11.73 | 11.19 | 11.27 | 11.27 | -4.41% | 78,173,445 |
| Sep 19, 2025 | 11.69 | 12.07 | 11.56 | 11.79 | 11.79 | 0.77% | 62,626,599 |
| Sep 18, 2025 | 12.15 | 12.23 | 11.56 | 11.70 | 11.70 | -3.94% | 78,235,467 |
| Sep 17, 2025 | 12.21 | 12.45 | 11.88 | 12.18 | 12.18 | -2.56% | 94,638,114 |
| Sep 16, 2025 | 12.49 | 12.88 | 12.22 | 12.50 | 12.50 | 1.79% | 97,390,030 |
| Sep 15, 2025 | 12.15 | 13.01 | 12.15 | 12.28 | 12.28 | 1.40% | 135,247,282 |
| Sep 12, 2025 | 12.35 | 12.35 | 11.93 | 12.11 | 12.11 | -2.18% | 86,243,187 |
| Sep 11, 2025 | 12.29 | 12.52 | 12.01 | 12.38 | 12.38 | -0.24% | 87,651,897 |
| Sep 10, 2025 | 12.91 | 13.05 | 12.25 | 12.41 | 12.41 | -4.69% | 121,036,011 |
| Sep 9, 2025 | 12.83 | 13.86 | 12.78 | 13.02 | 13.02 | 1.24% | 121,561,622 |
| Sep 8, 2025 | 12.80 | 13.56 | 12.50 | 12.86 | 12.86 | 7.35% | 203,883,390 |
| Sep 5, 2025 | 10.62 | 12.05 | 10.58 | 11.98 | 11.98 | 13.45% | 178,079,996 |
| Sep 4, 2025 | 10.66 | 11.22 | 10.40 | 10.56 | 10.56 | 0.28% | 132,649,593 |
| Sep 3, 2025 | 10.25 | 10.66 | 10.14 | 10.53 | 10.53 | 3.34% | 103,385,551 |
| Sep 2, 2025 | 10.44 | 10.46 | 10.05 | 10.19 | 10.19 | -2.49% | 68,818,753 |
| Sep 1, 2025 | 10.10 | 10.52 | 10.00 | 10.45 | 10.45 | 3.26% | 117,142,595 |
| Aug 29, 2025 | 9.68 | 10.14 | 9.60 | 10.12 | 10.12 | 4.55% | 93,139,679 |
| Aug 28, 2025 | 9.60 | 9.77 | 9.39 | 9.68 | 9.68 | 0.52% | 61,297,471 |
| Aug 27, 2025 | 9.96 | 10.01 | 9.62 | 9.63 | 9.63 | -3.22% | 60,412,086 |
| Aug 26, 2025 | 9.84 | 10.08 | 9.72 | 9.95 | 9.95 | 1.32% | 65,830,428 |
| Aug 25, 2025 | 10.07 | 10.14 | 9.70 | 9.82 | 9.82 | -1.41% | 92,850,673 |
| Aug 22, 2025 | 9.69 | 10.01 | 9.60 | 9.96 | 9.96 | 2.57% | 98,575,525 |
| Aug 21, 2025 | 9.62 | 9.78 | 9.57 | 9.71 | 9.71 | 0.83% | 43,063,269 |
| Aug 20, 2025 | 9.70 | 9.79 | 9.50 | 9.63 | 9.63 | 0.10% | 46,062,710 |
| Aug 19, 2025 | 9.79 | 9.79 | 9.56 | 9.62 | 9.62 | -1.84% | 52,631,623 |
| Aug 18, 2025 | 9.59 | 9.93 | 9.59 | 9.80 | 9.80 | 4.03% | 70,666,319 |
| Aug 15, 2025 | 9.05 | 9.42 | 9.05 | 9.42 | 9.42 | 3.74% | 50,712,335 |
| Aug 14, 2025 | 9.34 | 9.34 | 9.04 | 9.08 | 9.08 | -2.47% | 27,783,045 |
| Aug 13, 2025 | 9.26 | 9.39 | 9.24 | 9.31 | 9.31 | 0.54% | 21,847,953 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.21 | 9.26 | 9.26 | -1.38% | 22,457,794 |
| Aug 11, 2025 | 9.22 | 9.42 | 9.19 | 9.39 | 9.39 | 2.07% | 28,070,605 |
| Aug 8, 2025 | 9.13 | 9.29 | 9.13 | 9.20 | 9.20 | 0.88% | 18,200,610 |
| Aug 7, 2025 | 9.30 | 9.31 | 9.11 | 9.12 | 9.12 | -1.94% | 20,341,953 |
| Aug 6, 2025 | 9.14 | 9.33 | 9.06 | 9.30 | 9.30 | 1.75% | 19,940,871 |
| Aug 5, 2025 | 9.03 | 9.14 | 8.99 | 9.14 | 9.14 | 1.22% | 12,746,665 |
| Aug 4, 2025 | 9.07 | 9.08 | 8.94 | 9.03 | 9.03 | -0.88% | 20,438,172 |
| Aug 1, 2025 | 8.95 | 9.18 | 8.94 | 9.11 | 9.11 | 2.02% | 26,128,921 |
| Jul 31, 2025 | 9.25 | 9.30 | 8.91 | 8.93 | 8.93 | -3.56% | 31,991,247 |
| Jul 30, 2025 | 9.41 | 9.46 | 9.26 | 9.26 | 9.26 | -2.01% | 28,936,900 |
| Jul 29, 2025 | 9.34 | 9.45 | 9.26 | 9.45 | 9.45 | 1.07% | 30,703,157 |
| Jul 28, 2025 | 9.40 | 9.43 | 9.32 | 9.35 | 9.35 | -0.53% | 14,868,182 |
| Jul 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | 9.40 | -1.26% | 21,775,502 |
| Jul 24, 2025 | 9.41 | 9.54 | 9.36 | 9.52 | 9.52 | 1.28% | 24,206,109 |
| Jul 23, 2025 | 9.56 | 9.61 | 9.40 | 9.40 | 9.40 | -1.26% | 28,007,055 |
| Jul 22, 2025 | 9.36 | 9.53 | 9.31 | 9.52 | 9.52 | 1.82% | 32,961,833 |
| Jul 21, 2025 | 9.31 | 9.38 | 9.27 | 9.35 | 9.35 | 0.54% | 16,826,820 |