Trina Solar Co., Ltd. (SHA:688599)
17.55
-0.16 (-0.90%)
Oct 24, 2025, 3:00 PM CST
Trina Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.76 | 18.12 | 17.46 | 17.55 | 17.55 | -0.90% | 30,372,339 |
| Oct 23, 2025 | 17.35 | 17.72 | 16.95 | 17.71 | 17.71 | 1.55% | 33,007,866 |
| Oct 22, 2025 | 17.84 | 17.98 | 17.39 | 17.44 | 17.44 | -2.57% | 35,372,637 |
| Oct 21, 2025 | 18.11 | 18.38 | 17.76 | 17.90 | 17.90 | -0.83% | 40,521,439 |
| Oct 20, 2025 | 18.30 | 18.38 | 17.86 | 18.05 | 18.05 | -0.11% | 36,676,439 |
| Oct 17, 2025 | 19.36 | 19.64 | 18.03 | 18.07 | 18.07 | -6.95% | 59,167,137 |
| Oct 16, 2025 | 19.15 | 19.70 | 18.97 | 19.42 | 19.42 | 0.05% | 53,331,759 |
| Oct 15, 2025 | 18.84 | 19.85 | 18.31 | 19.41 | 19.41 | 3.58% | 96,498,137 |
| Oct 14, 2025 | 17.49 | 20.01 | 17.38 | 18.74 | 18.74 | 8.39% | 108,403,106 |
| Oct 13, 2025 | 16.71 | 17.50 | 16.70 | 17.29 | 17.29 | -2.15% | 42,002,733 |
| Oct 10, 2025 | 18.32 | 18.52 | 17.57 | 17.67 | 17.67 | -4.12% | 49,308,132 |
| Oct 9, 2025 | 17.50 | 18.86 | 17.25 | 18.43 | 18.43 | 6.10% | 82,870,994 |
| Sep 30, 2025 | 17.14 | 17.50 | 17.00 | 17.37 | 17.37 | 1.34% | 44,747,305 |
| Sep 29, 2025 | 16.64 | 17.33 | 16.64 | 17.14 | 17.14 | 3.07% | 51,397,236 |
| Sep 26, 2025 | 16.55 | 16.85 | 16.42 | 16.63 | 16.63 | -0.12% | 28,373,065 |
| Sep 25, 2025 | 16.50 | 17.15 | 16.50 | 16.65 | 16.65 | 0.36% | 45,519,112 |
| Sep 24, 2025 | 15.80 | 16.67 | 15.80 | 16.59 | 16.59 | 4.27% | 38,061,656 |
| Sep 23, 2025 | 16.29 | 16.38 | 15.63 | 15.91 | 15.91 | -2.63% | 33,491,319 |
| Sep 22, 2025 | 16.72 | 16.72 | 16.10 | 16.34 | 16.34 | -2.16% | 31,184,375 |
| Sep 19, 2025 | 16.69 | 16.98 | 16.58 | 16.70 | 16.70 | - | 26,543,127 |
| Sep 18, 2025 | 17.27 | 17.35 | 16.58 | 16.70 | 16.70 | -4.13% | 48,244,122 |
| Sep 17, 2025 | 16.90 | 17.55 | 16.85 | 17.42 | 17.42 | 2.23% | 58,344,718 |
| Sep 16, 2025 | 17.25 | 17.57 | 16.82 | 17.04 | 17.04 | -0.41% | 37,260,631 |
| Sep 15, 2025 | 17.06 | 17.58 | 17.06 | 17.11 | 17.11 | 0.18% | 41,298,221 |
| Sep 12, 2025 | 17.42 | 17.43 | 17.03 | 17.08 | 17.08 | -1.73% | 32,961,620 |
| Sep 11, 2025 | 17.16 | 17.46 | 17.12 | 17.38 | 17.38 | 1.64% | 34,365,242 |
| Sep 10, 2025 | 17.40 | 17.49 | 16.97 | 17.10 | 17.10 | -2.79% | 35,810,290 |
| Sep 9, 2025 | 17.73 | 18.07 | 17.41 | 17.59 | 17.59 | -1.29% | 41,016,521 |
| Sep 8, 2025 | 18.21 | 18.40 | 17.63 | 17.82 | 17.82 | -3.41% | 70,511,689 |
| Sep 5, 2025 | 16.80 | 18.49 | 16.80 | 18.45 | 18.45 | 9.50% | 98,292,638 |
| Sep 4, 2025 | 16.31 | 17.94 | 16.30 | 16.85 | 16.85 | 3.25% | 92,577,660 |
| Sep 3, 2025 | 16.08 | 16.85 | 15.95 | 16.32 | 16.32 | 2.06% | 50,138,227 |
| Sep 2, 2025 | 16.51 | 16.85 | 15.94 | 15.99 | 15.99 | -3.50% | 36,603,001 |
| Sep 1, 2025 | 16.60 | 16.68 | 16.14 | 16.57 | 16.57 | - | 34,535,811 |
| Aug 29, 2025 | 16.28 | 16.68 | 16.12 | 16.57 | 16.57 | 1.53% | 46,272,910 |
| Aug 28, 2025 | 16.14 | 16.50 | 15.60 | 16.32 | 16.32 | 0.93% | 49,445,800 |
| Aug 27, 2025 | 16.61 | 16.93 | 16.16 | 16.17 | 16.17 | -3.29% | 43,033,494 |
| Aug 26, 2025 | 16.75 | 16.99 | 16.55 | 16.72 | 16.72 | - | 37,351,247 |
| Aug 25, 2025 | 16.60 | 17.21 | 16.46 | 16.72 | 16.72 | -0.12% | 52,190,878 |
| Aug 22, 2025 | 16.24 | 16.80 | 16.17 | 16.74 | 16.74 | 2.89% | 41,823,623 |
| Aug 21, 2025 | 16.33 | 16.59 | 16.19 | 16.27 | 16.27 | -0.67% | 23,829,443 |
| Aug 20, 2025 | 16.50 | 16.60 | 16.02 | 16.38 | 16.38 | 1.36% | 31,945,136 |
| Aug 19, 2025 | 16.28 | 16.36 | 16.09 | 16.16 | 16.16 | -0.74% | 21,805,885 |
| Aug 18, 2025 | 16.06 | 16.49 | 16.04 | 16.28 | 16.28 | 2.58% | 39,392,032 |
| Aug 15, 2025 | 15.18 | 16.08 | 15.16 | 15.87 | 15.87 | 4.41% | 48,357,998 |
| Aug 14, 2025 | 15.68 | 15.68 | 15.15 | 15.20 | 15.20 | -2.69% | 26,253,664 |
| Aug 13, 2025 | 15.65 | 15.75 | 15.41 | 15.62 | 15.62 | 0.32% | 25,816,155 |
| Aug 12, 2025 | 15.84 | 15.84 | 15.47 | 15.57 | 15.57 | -2.20% | 23,623,723 |
| Aug 11, 2025 | 15.62 | 16.08 | 15.59 | 15.92 | 15.92 | 1.92% | 19,003,473 |
| Aug 8, 2025 | 15.55 | 15.88 | 15.50 | 15.62 | 15.62 | 0.51% | 19,044,998 |