CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.840
-0.070 (-1.43%)
Nov 12, 2025, 3:04 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 4.79 | 4.98 | 4.79 | 4.91 | 4.91 | 0.20% | 83,630,167 |
| Nov 10, 2025 | 4.89 | 4.97 | 4.85 | 4.90 | 4.90 | 1.24% | 116,477,064 |
| Nov 7, 2025 | 4.79 | 4.93 | 4.78 | 4.84 | 4.84 | 0.62% | 97,055,823 |
| Nov 6, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.21% | 85,025,345 |
| Nov 5, 2025 | 4.69 | 4.86 | 4.67 | 4.82 | 4.82 | 2.34% | 98,340,029 |
| Nov 4, 2025 | 4.76 | 4.77 | 4.68 | 4.71 | 4.71 | -1.05% | 50,229,720 |
| Nov 3, 2025 | 4.66 | 4.76 | 4.64 | 4.76 | 4.76 | 2.15% | 67,950,104 |
| Oct 31, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.27% | 68,356,262 |
| Oct 30, 2025 | 4.67 | 4.77 | 4.66 | 4.72 | 4.72 | 1.07% | 111,325,041 |
| Oct 29, 2025 | 4.58 | 4.67 | 4.55 | 4.67 | 4.67 | 1.97% | 73,059,168 |
| Oct 28, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 40,283,203 |
| Oct 27, 2025 | 4.62 | 4.63 | 4.59 | 4.60 | 4.60 | - | 36,888,994 |
| Oct 24, 2025 | 4.65 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 33,936,540 |
| Oct 23, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.09% | 35,274,162 |
| Oct 22, 2025 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | -0.65% | 30,494,833 |
| Oct 21, 2025 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 0.87% | 37,749,229 |
| Oct 20, 2025 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | 0.22% | 43,886,687 |
| Oct 17, 2025 | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -2.35% | 54,749,412 |
| Oct 16, 2025 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | -1.06% | 45,345,199 |
| Oct 15, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 57,282,047 |
| Oct 14, 2025 | 4.65 | 4.78 | 4.61 | 4.69 | 4.69 | 0.86% | 86,828,785 |
| Oct 13, 2025 | 4.61 | 4.66 | 4.56 | 4.65 | 4.65 | -1.06% | 57,851,891 |
| Oct 10, 2025 | 4.68 | 4.71 | 4.64 | 4.70 | 4.70 | 0.64% | 56,150,236 |
| Oct 9, 2025 | 4.54 | 4.70 | 4.54 | 4.67 | 4.67 | 2.86% | 80,015,405 |
| Sep 30, 2025 | 4.60 | 4.62 | 4.53 | 4.54 | 4.54 | -1.30% | 58,379,567 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.22% | 48,208,362 |
| Sep 26, 2025 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | 1.32% | 61,547,478 |
| Sep 25, 2025 | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | -0.22% | 43,309,177 |
| Sep 24, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 0.44% | 38,560,884 |
| Sep 23, 2025 | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | -0.66% | 40,182,299 |
| Sep 22, 2025 | 4.62 | 4.63 | 4.54 | 4.57 | 4.57 | -1.30% | 33,416,860 |
| Sep 19, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 41,513,098 |
| Sep 18, 2025 | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -2.10% | 64,576,049 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 1.28% | 50,605,911 |
| Sep 16, 2025 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 53,010,419 |
| Sep 15, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.21% | 43,929,385 |
| Sep 12, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -1.04% | 54,285,393 |
| Sep 11, 2025 | 4.83 | 4.84 | 4.73 | 4.81 | 4.81 | 0.42% | 64,133,060 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.73 | 4.79 | 4.79 | -0.62% | 64,903,934 |
| Sep 9, 2025 | 4.87 | 4.90 | 4.79 | 4.82 | 4.82 | -1.43% | 70,111,278 |
| Sep 8, 2025 | 4.90 | 4.97 | 4.86 | 4.89 | 4.89 | -0.20% | 91,612,149 |
| Sep 5, 2025 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 1.87% | 111,452,788 |
| Sep 4, 2025 | 4.81 | 4.94 | 4.74 | 4.81 | 4.81 | -1.03% | 138,131,580 |
| Sep 3, 2025 | 4.74 | 4.99 | 4.65 | 4.86 | 4.86 | 4.07% | 204,153,739 |
| Sep 2, 2025 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | 0.65% | 70,424,203 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 59,648,719 |
| Aug 29, 2025 | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 77,012,327 |
| Aug 28, 2025 | 4.59 | 4.78 | 4.58 | 4.75 | 4.75 | 4.17% | 157,617,308 |
| Aug 27, 2025 | 4.65 | 4.67 | 4.54 | 4.56 | 4.56 | -1.94% | 57,235,664 |
| Aug 26, 2025 | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | 0.22% | 50,359,905 |