CSI Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.53	14.47	13.53	13.80	13.80	1.32%	79,268,910
May 26, 2026	13.74	13.86	13.22	13.62	13.62	-1.30%	58,136,730
May 25, 2026	14.44	14.46	13.72	13.80	13.80	-4.43%	68,359,330
May 22, 2026	14.41	14.63	14.15	14.44	14.44	2.70%	53,004,000
May 21, 2026	14.99	15.08	14.02	14.06	14.06	-6.58%	65,444,730
May 20, 2026	14.37	15.16	14.23	15.05	15.05	2.80%	75,457,240
May 19, 2026	14.81	15.09	14.54	14.64	14.64	-1.81%	49,927,160
May 18, 2026	14.32	15.28	14.27	14.91	14.91	2.26%	71,258,360
May 15, 2026	14.90	15.00	14.25	14.58	14.58	-4.89%	100,344,300
May 14, 2026	15.33	15.85	15.03	15.33	15.33	0.46%	98,298,900
May 13, 2026	15.25	15.36	15.00	15.26	15.26	-1.36%	71,830,550
May 12, 2026	15.20	15.79	15.06	15.47	15.47	2.59%	110,291,600
May 11, 2026	14.77	15.61	14.77	15.08	15.08	4.00%	96,934,320
May 8, 2026	14.44	14.60	14.21	14.50	14.50	0.49%	60,621,060
May 7, 2026	14.58	14.92	14.37	14.43	14.43	-1.03%	68,301,820
May 6, 2026	14.48	14.78	14.30	14.58	14.58	1.04%	90,089,760
Apr 30, 2026	14.22	14.53	14.21	14.43	14.43	0.42%	76,660,580
Apr 29, 2026	13.90	14.55	13.43	14.37	14.37	4.51%	128,768,200
Apr 28, 2026	13.53	14.35	13.53	13.75	13.75	7.67%	154,151,600
Apr 27, 2026	12.91	12.95	12.62	12.77	12.77	-2.37%	57,547,270
Apr 24, 2026	13.12	13.30	13.01	13.08	13.08	0.46%	44,866,800
Apr 23, 2026	13.22	13.52	12.92	13.02	13.02	-0.15%	61,940,410
Apr 22, 2026	13.25	13.30	12.90	13.04	13.04	-2.25%	60,288,710
Apr 21, 2026	13.39	13.49	13.18	13.34	13.34	-0.15%	32,673,510
Apr 20, 2026	13.21	13.53	13.15	13.36	13.36	1.14%	41,048,790
Apr 17, 2026	13.30	13.45	13.16	13.21	13.21	-1.34%	45,050,780
Apr 16, 2026	13.24	13.45	13.09	13.39	13.39	1.44%	40,455,340
Apr 15, 2026	13.46	13.51	13.14	13.20	13.20	-1.35%	38,912,230
Apr 14, 2026	13.54	13.59	13.18	13.38	13.38	-0.82%	50,686,390
Apr 13, 2026	13.08	13.71	13.08	13.49	13.49	2.20%	48,091,530
Apr 10, 2026	13.07	13.45	13.05	13.20	13.20	1.85%	40,318,410
Apr 9, 2026	13.12	13.15	12.80	12.96	12.96	-2.78%	37,822,510
Apr 8, 2026	12.81	13.35	12.71	13.33	13.33	6.30%	49,613,360
Apr 7, 2026	12.53	12.66	12.41	12.54	12.54	-0.40%	23,138,730
Apr 3, 2026	12.88	12.92	12.55	12.59	12.59	-1.87%	33,613,140
Apr 2, 2026	13.15	13.20	12.73	12.83	12.83	-3.17%	40,095,030
Apr 1, 2026	13.10	13.59	12.83	13.25	13.25	3.52%	53,528,450
Mar 31, 2026	13.35	13.51	12.78	12.80	12.80	-4.90%	55,618,920
Mar 30, 2026	14.10	14.16	13.13	13.46	13.46	-4.81%	74,010,090
Mar 27, 2026	13.70	14.30	13.70	14.14	14.14	1.00%	46,374,330
Mar 26, 2026	14.55	14.66	13.96	14.00	14.00	-2.78%	53,923,230
Mar 25, 2026	14.51	14.85	14.22	14.40	14.40	-1.10%	61,780,020
Mar 24, 2026	14.88	14.99	13.80	14.56	14.56	-1.15%	77,803,720
Mar 23, 2026	14.72	15.49	14.60	14.73	14.73	-2.00%	84,920,270
Mar 20, 2026	14.00	15.83	13.92	15.03	15.03	-0.73%	146,335,200
Mar 19, 2026	15.03	15.46	15.03	15.14	15.14	-1.62%	67,457,410
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