CSI Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.00	15.83	13.92	15.03	15.03	-0.73%	146,335,239
Mar 19, 2026	15.03	15.46	15.03	15.14	15.14	-1.62%	67,457,414
Mar 18, 2026	15.31	16.03	15.15	15.39	15.39	2.94%	96,339,290
Mar 17, 2026	15.43	15.80	14.90	14.95	14.95	-3.17%	65,380,870
Mar 16, 2026	15.84	16.00	15.38	15.44	15.44	-1.47%	67,897,190
Mar 13, 2026	16.00	16.14	15.59	15.67	15.67	-2.37%	92,008,250
Mar 12, 2026	15.60	16.23	15.47	16.05	16.05	2.88%	127,364,800
Mar 11, 2026	14.60	16.10	14.48	15.60	15.60	6.70%	149,223,400
Mar 10, 2026	14.35	14.69	14.31	14.62	14.62	1.04%	51,193,450
Mar 9, 2026	13.83	14.67	13.72	14.47	14.47	3.06%	68,039,914
Mar 6, 2026	13.57	14.10	13.47	14.04	14.04	2.93%	43,447,708
Mar 5, 2026	13.85	13.95	13.53	13.64	13.64	0.59%	31,164,456
Mar 4, 2026	13.71	13.97	13.46	13.56	13.56	-2.31%	41,364,600
Mar 3, 2026	14.06	14.64	13.84	13.88	13.88	-1.00%	60,687,770
Mar 2, 2026	14.03	14.35	13.83	14.02	14.02	-3.51%	58,029,460
Feb 27, 2026	14.37	14.64	14.35	14.53	14.53	0.55%	33,254,510
Feb 26, 2026	14.75	14.76	14.37	14.45	14.45	-2.63%	49,284,840
Feb 25, 2026	14.67	15.06	14.62	14.84	14.84	1.09%	40,088,470
Feb 24, 2026	14.55	14.83	14.44	14.68	14.68	2.66%	38,010,880
Feb 13, 2026	15.07	15.08	14.26	14.30	14.30	-4.92%	63,128,240
Feb 12, 2026	14.98	15.23	14.95	15.04	15.04	-0.59%	37,625,810
Feb 11, 2026	15.41	15.57	15.11	15.13	15.13	-0.92%	37,585,245
Feb 10, 2026	15.70	15.87	15.26	15.27	15.27	-2.86%	55,937,940
Feb 9, 2026	15.92	16.30	15.64	15.72	15.72	1.16%	73,422,890
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