CSI Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.10	15.78	14.93	15.54	15.54	1.11%	56,779,790
Feb 5, 2026	16.23	16.23	15.27	15.37	15.37	-7.91%	89,820,890
Feb 4, 2026	15.74	16.92	15.64	16.69	16.69	6.17%	123,242,698
Feb 3, 2026	15.10	15.84	14.98	15.72	15.72	5.72%	73,379,124
Feb 2, 2026	15.26	15.55	14.85	14.87	14.87	-2.68%	52,118,992
Jan 30, 2026	15.79	15.92	15.18	15.28	15.28	-6.08%	88,824,020
Jan 29, 2026	16.41	16.98	16.09	16.27	16.27	-0.85%	81,172,108
Jan 28, 2026	16.88	16.93	16.33	16.41	16.41	-2.78%	75,849,076
Jan 27, 2026	16.99	17.26	16.12	16.88	16.88	-1.29%	115,937,125
Jan 26, 2026	18.19	18.35	16.97	17.10	17.10	-5.26%	134,409,100
Jan 23, 2026	16.52	18.28	16.52	18.05	18.05	11.56%	191,242,060
Jan 22, 2026	16.13	16.41	15.81	16.18	16.18	0.43%	55,099,630
Jan 21, 2026	16.20	16.51	16.00	16.11	16.11	-2.60%	67,409,110
Jan 20, 2026	17.60	17.96	16.30	16.54	16.54	-6.29%	116,747,100
Jan 19, 2026	16.89	17.90	16.54	17.65	17.65	4.38%	106,150,600
Jan 16, 2026	17.45	17.63	16.51	16.91	16.91	-0.35%	93,174,580
Jan 15, 2026	17.00	17.86	16.87	16.97	16.97	-2.25%	107,177,300
Jan 14, 2026	16.48	18.50	16.48	17.36	17.36	5.47%	199,252,300
Jan 13, 2026	15.81	16.66	15.03	16.46	16.46	3.65%	163,751,700
Jan 12, 2026	15.20	16.17	15.08	15.88	15.88	2.19%	100,645,100
Jan 9, 2026	15.73	15.93	15.37	15.54	15.54	-3.00%	97,017,055
Jan 8, 2026	15.60	16.18	15.36	16.02	16.02	0.88%	83,726,600
Jan 7, 2026	15.41	16.01	15.37	15.88	15.88	1.60%	79,799,190
Jan 6, 2026	15.28	15.88	15.26	15.63	15.63	1.89%	68,473,550
Jan 5, 2026	15.04	15.35	14.82	15.34	15.34	2.88%	58,614,830
Dec 31, 2025	15.43	15.50	14.81	14.91	14.91	-2.99%	66,234,020
Dec 30, 2025	15.56	15.62	15.30	15.37	15.37	-1.98%	61,511,330
Dec 29, 2025	16.38	16.47	15.52	15.68	15.68	-5.20%	116,720,800
Dec 26, 2025	15.89	17.18	15.89	16.54	16.54	5.28%	136,112,100
Dec 25, 2025	15.67	15.74	15.32	15.71	15.71	-0.19%	62,773,670
Dec 24, 2025	15.17	15.88	14.80	15.74	15.74	0.13%	81,575,230
Dec 23, 2025	15.37	16.12	15.35	15.72	15.72	5.22%	120,975,400
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