CSI Solar Co., Ltd. (SHA:688472)
China · Delayed Price · Currency is CNY 8.11
+0.11 (1.38%)
Oct 26, 2026, 3:00 PM CST
CSI Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.95 | 8.11 | 7.93 | 8.11 | 8.11 | 1.37% | 28,548,895 |
| Oct 23, 2026 | 7.81 | 8.02 | 7.67 | 8.00 | 8.00 | 1.78% | 35,377,546 |
| Oct 22, 2026 | 7.70 | 7.93 | 7.70 | 7.86 | 7.86 | 1.81% | 36,355,620 |
| Oct 21, 2026 | 7.86 | 7.88 | 7.70 | 7.72 | 7.72 | -1.78% | 24,344,256 |
| Oct 20, 2026 | 7.94 | 8.00 | 7.80 | 7.86 | 7.86 | -1.50% | 24,016,761 |
| Oct 19, 2026 | 7.79 | 8.06 | 7.76 | 7.98 | 7.98 | 1.40% | 19,574,194 |
| Oct 16, 2026 | 7.99 | 8.10 | 7.81 | 7.87 | 7.87 | -0.76% | 36,146,534 |
| Oct 15, 2026 | 8.00 | 8.01 | 7.81 | 7.93 | 7.93 | -2.46% | 35,321,324 |
| Oct 14, 2026 | 8.29 | 8.35 | 8.13 | 8.13 | 8.13 | -2.40% | 18,965,159 |
| Oct 13, 2026 | 8.38 | 8.39 | 8.16 | 8.33 | 8.33 | -1.30% | 26,409,346 |
| Oct 12, 2026 | 8.43 | 8.55 | 8.40 | 8.44 | 8.44 | -0.35% | 20,622,550 |
| Oct 9, 2026 | 8.32 | 8.50 | 8.19 | 8.47 | 8.47 | 1.68% | 30,882,861 |
| Oct 8, 2026 | 8.39 | 8.46 | 8.27 | 8.33 | 8.33 | -1.07% | 22,152,937 |
| 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% | 21,279,598 |
| 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% | 32,618,153 |
| 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 |