CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 5.69
+0.52 (10.06%)
Jan 23, 2026, 3:04 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.21 | 5.69 | 5.20 | 5.69 | 5.69 | 10.06% | 209,109,700 |
| Jan 22, 2026 | 5.10 | 5.18 | 5.06 | 5.17 | 5.17 | 1.17% | 129,143,870 |
| Jan 21, 2026 | 5.03 | 5.19 | 4.98 | 5.11 | 5.11 | 0.79% | 141,241,600 |
| Jan 20, 2026 | 5.08 | 5.15 | 4.98 | 5.07 | 5.07 | -0.20% | 130,889,900 |
| Jan 19, 2026 | 4.98 | 5.14 | 4.95 | 5.08 | 5.08 | 0.79% | 159,266,200 |
| Jan 16, 2026 | 5.24 | 5.40 | 5.00 | 5.04 | 5.04 | -0.98% | 262,372,361 |
| Jan 15, 2026 | 5.20 | 5.29 | 5.03 | 5.09 | 5.09 | 0.59% | 358,035,710 |
| Jan 14, 2026 | 4.67 | 5.06 | 4.67 | 5.06 | 5.06 | 10.00% | 402,592,200 |
| Jan 13, 2026 | 4.63 | 4.64 | 4.56 | 4.60 | 4.60 | -0.65% | 69,188,550 |
| Jan 12, 2026 | 4.54 | 4.64 | 4.52 | 4.63 | 4.63 | 1.98% | 86,066,095 |
| Jan 9, 2026 | 4.51 | 4.55 | 4.50 | 4.54 | 4.54 | 0.67% | 51,323,920 |
| Jan 8, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | -1.10% | 43,446,900 |
| Jan 7, 2026 | 4.56 | 4.59 | 4.53 | 4.56 | 4.50 | - | 42,681,440 |
| Jan 6, 2026 | 4.50 | 4.57 | 4.49 | 4.56 | 4.50 | 1.56% | 51,974,820 |
| Jan 5, 2026 | 4.46 | 4.50 | 4.45 | 4.49 | 4.43 | 1.13% | 44,783,990 |
| Dec 31, 2025 | 4.45 | 4.46 | 4.43 | 4.44 | 4.38 | -0.22% | 30,275,700 |
| Dec 30, 2025 | 4.50 | 4.51 | 4.43 | 4.45 | 4.39 | -1.33% | 49,531,000 |
| Dec 29, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.45 | -0.66% | 44,883,430 |
| Dec 26, 2025 | 4.50 | 4.57 | 4.49 | 4.54 | 4.48 | 0.89% | 56,701,670 |
| Dec 25, 2025 | 4.49 | 4.51 | 4.46 | 4.50 | 4.44 | 0.22% | 31,078,820 |
| Dec 24, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.43 | 0.22% | 31,588,530 |
| Dec 23, 2025 | 4.48 | 4.52 | 4.46 | 4.48 | 4.42 | 0.22% | 35,896,190 |
| Dec 22, 2025 | 4.48 | 4.50 | 4.46 | 4.47 | 4.41 | -0.22% | 40,113,610 |
| Dec 19, 2025 | 4.46 | 4.50 | 4.45 | 4.48 | 4.42 | 0.67% | 35,506,820 |
| Dec 18, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.39 | -0.22% | 30,136,560 |
| Dec 17, 2025 | 4.44 | 4.47 | 4.40 | 4.46 | 4.40 | 0.45% | 34,136,200 |
| Dec 16, 2025 | 4.47 | 4.47 | 4.41 | 4.44 | 4.38 | -0.67% | 34,830,390 |
| Dec 15, 2025 | 4.43 | 4.50 | 4.43 | 4.47 | 4.41 | 0.90% | 43,670,040 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.40 | 4.43 | 4.37 | 0.91% | 49,800,100 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.38 | 4.39 | 4.33 | -1.35% | 40,420,930 |
| Dec 10, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | 4.39 | -0.22% | 35,310,420 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.45 | 4.46 | 4.40 | -0.89% | 32,694,090 |
| Dec 8, 2025 | 4.52 | 4.54 | 4.49 | 4.50 | 4.44 | -0.22% | 35,506,070 |
| Dec 5, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.45 | 0.67% | 30,453,350 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.42 | -0.22% | 32,171,050 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.43 | -0.22% | 36,153,610 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.44 | -0.22% | 26,434,780 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.45 | 0.22% | 31,247,600 |
| Nov 28, 2025 | 4.45 | 4.50 | 4.43 | 4.50 | 4.44 | 1.12% | 34,306,180 |
| Nov 27, 2025 | 4.46 | 4.48 | 4.44 | 4.45 | 4.39 | - | 30,442,300 |
| Nov 26, 2025 | 4.48 | 4.49 | 4.45 | 4.45 | 4.39 | -0.45% | 32,972,360 |
| Nov 25, 2025 | 4.48 | 4.49 | 4.45 | 4.47 | 4.41 | 0.22% | 45,686,400 |
| Nov 24, 2025 | 4.51 | 4.52 | 4.43 | 4.46 | 4.40 | -0.22% | 56,317,940 |
| Nov 21, 2025 | 4.62 | 4.62 | 4.47 | 4.47 | 4.41 | -3.87% | 94,226,740 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.64 | 4.65 | 4.59 | -1.06% | 47,843,210 |
| Nov 19, 2025 | 4.71 | 4.75 | 4.65 | 4.70 | 4.63 | -0.21% | 49,086,950 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.69 | 4.71 | 4.64 | -2.08% | 59,463,450 |
| Nov 17, 2025 | 4.84 | 4.86 | 4.75 | 4.81 | 4.74 | -0.62% | 57,515,120 |
| Nov 14, 2025 | 4.85 | 4.93 | 4.82 | 4.84 | 4.77 | -0.82% | 72,564,250 |
| Nov 13, 2025 | 4.84 | 4.89 | 4.81 | 4.88 | 4.81 | 0.83% | 73,300,550 |