CSI Solar Co., Ltd. (SHA:688472)
China · Delayed Price · Currency is CNY 8.42
+0.09 (1.08%)
Sep 30, 2026, 3:00 PM CST
CSI Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.43 | 8.49 | 8.31 | 8.42 | 8.42 | 1.08% | 24,405,039 |
| Sep 29, 2026 | 8.18 | 8.39 | 8.14 | 8.33 | 8.33 | 1.83% | 21,706,177 |
| Sep 28, 2026 | 8.33 | 8.38 | 8.16 | 8.18 | 8.18 | -1.68% | 22,805,356 |
| Sep 24, 2026 | 8.52 | 8.55 | 8.30 | 8.32 | 8.32 | -2.46% | 21,279,590 |
| Sep 23, 2026 | 8.60 | 8.67 | 8.52 | 8.53 | 8.53 | -0.81% | 19,594,198 |
| Sep 22, 2026 | 8.75 | 8.76 | 8.59 | 8.60 | 8.60 | -0.69% | 25,615,206 |
| Sep 21, 2026 | 8.62 | 8.72 | 8.55 | 8.66 | 8.66 | 0.70% | 29,263,035 |
| Sep 18, 2026 | 8.17 | 8.61 | 8.17 | 8.60 | 8.60 | 5.78% | 50,879,350 |
| Sep 17, 2026 | 8.15 | 8.23 | 8.12 | 8.13 | 8.13 | -1.09% | 18,547,745 |
| Sep 16, 2026 | 8.15 | 8.27 | 8.08 | 8.22 | 8.22 | 0.61% | 23,351,293 |
| Sep 15, 2026 | 8.19 | 8.29 | 8.13 | 8.17 | 8.17 | -0.49% | 17,516,335 |
| Sep 14, 2026 | 8.30 | 8.36 | 8.17 | 8.21 | 8.21 | -1.68% | 26,612,053 |
| Sep 11, 2026 | 8.42 | 8.42 | 8.20 | 8.35 | 8.35 | -1.42% | 38,265,067 |
| Sep 10, 2026 | 8.57 | 8.57 | 8.45 | 8.47 | 8.47 | -1.74% | 22,603,591 |
| Sep 9, 2026 | 8.73 | 8.73 | 8.58 | 8.62 | 8.62 | -0.69% | 24,109,340 |
| Sep 8, 2026 | 8.66 | 8.72 | 8.63 | 8.68 | 8.68 | - | 24,537,182 |
| Sep 7, 2026 | 8.78 | 8.83 | 8.66 | 8.68 | 8.68 | -1.14% | 32,618,150 |
| Sep 4, 2026 | 8.74 | 8.89 | 8.73 | 8.78 | 8.78 | 0.80% | 30,202,870 |
| Sep 3, 2026 | 8.86 | 8.91 | 8.69 | 8.71 | 8.71 | -1.25% | 30,888,514 |
| Sep 2, 2026 | 8.96 | 9.01 | 8.82 | 8.82 | 8.82 | -1.45% | 30,530,524 |
| Sep 1, 2026 | 8.95 | 9.08 | 8.85 | 8.95 | 8.95 | -1.65% | 44,803,765 |
| Aug 31, 2026 | 9.61 | 9.65 | 8.83 | 9.10 | 9.10 | -6.47% | 90,727,480 |
| Aug 28, 2026 | 9.60 | 9.81 | 9.51 | 9.73 | 9.73 | -2.60% | 65,205,595 |
| Aug 27, 2026 | 10.24 | 10.26 | 9.81 | 9.99 | 9.99 | -2.54% | 50,457,235 |
| Aug 26, 2026 | 10.10 | 10.42 | 10.10 | 10.25 | 10.25 | 1.18% | 31,970,524 |
| Aug 25, 2026 | 10.25 | 10.26 | 9.98 | 10.13 | 10.13 | -1.17% | 25,862,756 |
| Aug 24, 2026 | 10.40 | 10.75 | 10.20 | 10.25 | 10.25 | -2.10% | 41,711,581 |
| Aug 21, 2026 | 10.20 | 10.58 | 10.16 | 10.47 | 10.47 | 2.05% | 34,681,198 |
| Aug 20, 2026 | 10.26 | 10.47 | 10.24 | 10.26 | 10.26 | 0.69% | 29,476,889 |
| Aug 19, 2026 | 10.38 | 10.39 | 10.10 | 10.19 | 10.19 | -2.77% | 38,931,788 |
| Aug 18, 2026 | 10.38 | 10.54 | 10.26 | 10.48 | 10.48 | 0.58% | 34,064,084 |
| Aug 17, 2026 | 10.29 | 10.47 | 10.28 | 10.42 | 10.42 | 1.36% | 31,309,167 |
| Aug 14, 2026 | 10.30 | 10.38 | 10.17 | 10.28 | 10.28 | - | 23,123,347 |
| Aug 13, 2026 | 10.48 | 10.51 | 10.25 | 10.28 | 10.28 | -2.19% | 31,086,787 |
| Aug 12, 2026 | 10.36 | 10.59 | 10.30 | 10.51 | 10.51 | 1.45% | 37,475,831 |
| Aug 11, 2026 | 10.37 | 10.47 | 10.26 | 10.36 | 10.36 | -0.67% | 30,180,944 |
| Aug 10, 2026 | 10.40 | 10.58 | 10.28 | 10.43 | 10.43 | 0.19% | 37,378,215 |
| Aug 7, 2026 | 10.23 | 10.48 | 10.18 | 10.41 | 10.41 | 2.06% | 42,580,101 |
| Aug 6, 2026 | 10.41 | 10.52 | 10.08 | 10.20 | 10.20 | -2.58% | 53,026,097 |
| Aug 5, 2026 | 10.48 | 10.54 | 10.40 | 10.47 | 10.47 | -0.38% | 39,230,891 |
| Aug 4, 2026 | 10.58 | 10.65 | 10.43 | 10.51 | 10.51 | -0.94% | 40,417,100 |
| Aug 3, 2026 | 10.53 | 10.72 | 10.40 | 10.61 | 10.61 | 1.14% | 43,263,514 |
| Jul 31, 2026 | 10.67 | 10.69 | 10.33 | 10.49 | 10.49 | -1.04% | 53,023,642 |
| Jul 30, 2026 | 9.97 | 10.70 | 9.97 | 10.60 | 10.60 | 5.58% | 79,071,699 |
| Jul 29, 2026 | 9.57 | 10.18 | 9.49 | 10.04 | 10.04 | 4.91% | 67,800,208 |
| Jul 28, 2026 | 9.53 | 9.72 | 9.49 | 9.57 | 9.57 | -0.52% | 33,160,151 |
| Jul 27, 2026 | 9.24 | 9.63 | 9.21 | 9.62 | 9.62 | 3.44% | 39,677,835 |
| Jul 24, 2026 | 9.69 | 9.74 | 9.30 | 9.30 | 9.30 | -5.30% | 39,765,346 |
| Jul 23, 2026 | 9.50 | 9.87 | 9.42 | 9.82 | 9.82 | 2.72% | 52,362,590 |
| Jul 22, 2026 | 9.70 | 9.84 | 9.52 | 9.56 | 9.56 | -4.69% | 71,841,219 |