CSI Solar Co., Ltd. (SHA:688472)
China · Delayed Price · Currency is CNY 10.12
+0.44 (4.55%)
At close: Aug 29, 2025
CSI Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.68 | 10.14 | 9.60 | 10.12 | - | 4.55% | 93,139,679 |
| Aug 28, 2025 | 9.60 | 9.77 | 9.39 | 9.68 | - | 0.52% | 61,297,471 |
| Aug 27, 2025 | 9.96 | 10.01 | 9.62 | 9.63 | - | -3.22% | 60,412,086 |
| Aug 26, 2025 | 9.84 | 10.08 | 9.72 | 9.95 | - | 1.32% | 65,830,428 |
| Aug 25, 2025 | 10.07 | 10.14 | 9.70 | 9.82 | - | -1.41% | 92,850,673 |
| Aug 22, 2025 | 9.69 | 10.01 | 9.60 | 9.96 | - | 2.57% | 98,575,525 |
| Aug 21, 2025 | 9.62 | 9.78 | 9.57 | 9.71 | - | 0.83% | 43,063,269 |
| Aug 20, 2025 | 9.70 | 9.79 | 9.50 | 9.63 | - | 0.10% | 46,062,710 |
| Aug 19, 2025 | 9.79 | 9.79 | 9.56 | 9.62 | - | -1.84% | 52,631,623 |
| Aug 18, 2025 | 9.59 | 9.93 | 9.59 | 9.80 | - | 4.03% | 70,666,319 |
| Aug 15, 2025 | 9.05 | 9.42 | 9.05 | 9.42 | - | 3.74% | 50,712,335 |
| Aug 14, 2025 | 9.34 | 9.34 | 9.04 | 9.08 | - | -2.47% | 27,783,045 |
| Aug 13, 2025 | 9.26 | 9.39 | 9.24 | 9.31 | - | 0.54% | 21,847,953 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.21 | 9.26 | - | -1.38% | 22,457,794 |
| Aug 11, 2025 | 9.22 | 9.42 | 9.19 | 9.39 | - | 2.07% | 28,070,605 |
| Aug 8, 2025 | 9.13 | 9.29 | 9.13 | 9.20 | - | 0.88% | 18,200,610 |
| Aug 7, 2025 | 9.30 | 9.31 | 9.11 | 9.12 | - | -1.94% | 20,341,953 |
| Aug 6, 2025 | 9.14 | 9.33 | 9.06 | 9.30 | - | 1.75% | 19,940,871 |
| Aug 5, 2025 | 9.03 | 9.14 | 8.99 | 9.14 | - | 1.22% | 12,746,665 |
| Aug 4, 2025 | 9.07 | 9.08 | 8.94 | 9.03 | - | -0.88% | 20,438,172 |
| Aug 1, 2025 | 8.95 | 9.18 | 8.94 | 9.11 | - | 2.02% | 26,128,921 |
| Jul 31, 2025 | 9.25 | 9.30 | 8.91 | 8.93 | - | -3.56% | 31,991,247 |
| Jul 30, 2025 | 9.41 | 9.46 | 9.26 | 9.26 | - | -2.01% | 28,936,900 |
| Jul 29, 2025 | 9.34 | 9.45 | 9.26 | 9.45 | - | 1.07% | 30,703,157 |
| Jul 28, 2025 | 9.40 | 9.43 | 9.32 | 9.35 | - | -0.53% | 14,868,182 |
| Jul 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | - | -1.26% | 21,775,502 |
| Jul 24, 2025 | 9.41 | 9.54 | 9.36 | 9.52 | - | 1.28% | 24,206,109 |
| Jul 23, 2025 | 9.56 | 9.61 | 9.40 | 9.40 | - | -1.26% | 28,007,055 |
| Jul 22, 2025 | 9.36 | 9.53 | 9.31 | 9.52 | - | 1.82% | 32,961,833 |
| Jul 21, 2025 | 9.31 | 9.38 | 9.27 | 9.35 | - | 0.54% | 16,826,820 |
| Jul 18, 2025 | 9.36 | 9.51 | 9.29 | 9.30 | - | -1.27% | 22,520,592 |
| Jul 17, 2025 | 9.40 | 9.50 | 9.32 | 9.42 | - | 0.75% | 22,202,186 |
| Jul 16, 2025 | 9.35 | 9.38 | 9.24 | 9.35 | - | - | 14,519,248 |
| Jul 15, 2025 | 9.40 | 9.46 | 9.24 | 9.35 | - | -0.64% | 23,361,873 |
| Jul 14, 2025 | 9.42 | 9.47 | 9.34 | 9.41 | - | -0.53% | 22,068,906 |
| Jul 11, 2025 | 9.62 | 9.64 | 9.45 | 9.46 | - | -1.25% | 23,170,675 |
| Jul 10, 2025 | 9.54 | 9.81 | 9.54 | 9.58 | - | 0.21% | 35,078,710 |
| Jul 9, 2025 | 9.46 | 9.65 | 9.41 | 9.56 | - | 0.74% | 37,696,298 |
| Jul 8, 2025 | 9.11 | 9.57 | 9.08 | 9.49 | - | 3.49% | 59,071,944 |
| Jul 7, 2025 | 9.17 | 9.29 | 9.10 | 9.17 | - | 0.11% | 13,870,556 |
| Jul 4, 2025 | 9.29 | 9.40 | 9.13 | 9.16 | - | -0.97% | 25,362,675 |
| Jul 3, 2025 | 9.31 | 9.34 | 9.20 | 9.25 | - | -0.32% | 23,489,045 |
| Jul 2, 2025 | 9.11 | 9.29 | 9.05 | 9.28 | - | 2.88% | 36,766,631 |
| Jul 1, 2025 | 9.14 | 9.14 | 8.97 | 9.02 | - | -1.42% | 18,855,721 |
| Jun 30, 2025 | 8.85 | 9.22 | 8.85 | 9.15 | - | 3.74% | 36,200,186 |
| Jun 27, 2025 | 8.77 | 8.89 | 8.75 | 8.82 | - | 1.03% | 14,851,148 |
| Jun 26, 2025 | 8.77 | 8.85 | 8.71 | 8.73 | - | -0.57% | 16,609,333 |
| Jun 25, 2025 | 8.77 | 8.80 | 8.65 | 8.78 | - | 0.46% | 17,148,032 |
| Jun 24, 2025 | 8.56 | 8.78 | 8.52 | 8.74 | - | 2.46% | 20,951,516 |
| Jun 23, 2025 | 8.42 | 8.56 | 8.41 | 8.53 | - | 0.24% | 13,803,646 |