CSI Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	79,071,690
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
Jul 21, 2026	9.38	10.05	9.31	10.03	10.03	5.91%	88,702,910
Jul 20, 2026	9.12	9.49	9.00	9.47	9.47	4.99%	59,859,039
Jul 17, 2026	9.23	9.31	8.98	9.02	9.02	-2.28%	50,884,304
Jul 16, 2026	9.35	9.46	9.19	9.23	9.23	-1.60%	34,642,570
Jul 15, 2026	9.22	9.62	9.20	9.38	9.38	1.72%	44,392,779
Jul 14, 2026	9.25	9.32	9.08	9.32	9.22	0.54%	47,638,860
Jul 13, 2026	10.06	10.09	9.24	9.27	9.17	-8.31%	64,201,070
Jul 10, 2026	9.94	10.48	9.90	10.11	10.00	1.71%	57,162,260
Jul 9, 2026	9.81	9.97	9.59	9.94	9.83	1.53%	39,878,798
Jul 8, 2026	10.18	10.18	9.78	9.79	9.69	-3.74%	39,258,000
Jul 7, 2026	10.30	10.45	10.17	10.17	10.06	-0.39%	38,359,020
Jul 6, 2026	10.68	10.71	10.18	10.21	10.10	-4.31%	49,430,407
Jul 3, 2026	10.57	10.76	10.51	10.67	10.56	1.14%	42,755,718
Jul 2, 2026	10.81	10.92	10.53	10.55	10.44	-3.21%	56,781,412
Jul 1, 2026	10.85	11.26	10.57	10.90	10.78	0.74%	60,478,742
Jun 30, 2026	10.71	10.98	10.60	10.82	10.71	0.74%	50,205,476
Jun 29, 2026	10.54	10.87	10.39	10.74	10.63	0.66%	54,203,938
Jun 26, 2026	11.06	11.31	10.60	10.67	10.56	-2.47%	64,524,260
Jun 25, 2026	10.92	11.08	10.75	10.94	10.82	0.46%	52,391,655
Jun 24, 2026	11.00	11.09	10.72	10.89	10.77	-1.36%	45,638,486
Jun 23, 2026	11.50	11.54	10.99	11.04	10.92	-4.42%	62,187,878
Jun 22, 2026	11.18	11.63	10.93	11.55	11.43	3.12%	63,596,462
Jun 18, 2026	11.30	11.46	11.14	11.20	11.08	-1.58%	46,206,630
Jun 17, 2026	11.46	11.64	11.25	11.38	11.26	-0.87%	43,917,180
Jun 16, 2026	11.20	11.53	11.05	11.48	11.36	2.78%	53,021,290
Jun 15, 2026	11.20	11.31	11.03	11.17	11.05	-0.27%	48,642,180
Jun 12, 2026	11.36	11.50	11.13	11.20	11.08	0.09%	63,810,100
Jun 11, 2026	11.08	11.36	11.04	11.19	11.07	-0.80%	52,985,910
Jun 10, 2026	11.08	11.45	10.86	11.28	11.16	0.18%	56,634,230
Jun 9, 2026	11.07	11.33	10.82	11.26	11.14	2.64%	43,180,694
Jun 8, 2026	11.20	11.35	10.81	10.97	10.85	-4.19%	54,974,040
Jun 5, 2026	11.88	11.92	11.34	11.45	11.33	-3.94%	68,838,340
Jun 4, 2026	11.80	12.09	11.58	11.92	11.79	-1.00%	44,549,540
Jun 3, 2026	12.34	12.46	11.89	12.04	11.91	-0.99%	54,189,020
Jun 2, 2026	13.07	13.08	12.12	12.16	12.03	-6.39%	65,759,080
Jun 1, 2026	13.24	13.71	12.98	12.99	12.85	-1.96%	54,738,430
May 29, 2026	14.30	14.35	13.16	13.25	13.11	-5.56%	65,486,160
May 28, 2026	13.82	14.16	13.53	14.03	13.88	1.67%	56,648,440
May 27, 2026	13.53	14.47	13.53	13.80	13.65	1.32%	79,268,910
May 26, 2026	13.74	13.86	13.22	13.62	13.48	-1.30%	58,136,730
May 25, 2026	14.44	14.46	13.72	13.80	13.65	-4.43%	68,359,330
May 22, 2026	14.41	14.63	14.15	14.44	14.29	2.70%	53,004,000