CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.480
-0.010 (-0.22%)
Aug 13, 2025, 2:45 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | - | 25,458,916 |
| Aug 12, 2025 | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.66% | 28,372,290 |
| Aug 11, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 29,883,600 |
| Aug 8, 2025 | 4.51 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 21,676,025 |
| Aug 7, 2025 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.66% | 22,896,920 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | 0.22% | 19,555,971 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | - | 15,638,638 |
| Aug 4, 2025 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | -0.44% | 22,991,891 |
| Aug 1, 2025 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 30,583,181 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.51 | 4.52 | 4.52 | -2.38% | 48,454,250 |
| Jul 30, 2025 | 4.61 | 4.67 | 4.60 | 4.63 | 4.63 | 0.43% | 39,158,346 |
| Jul 29, 2025 | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | -0.22% | 29,326,810 |
| Jul 28, 2025 | 4.61 | 4.65 | 4.59 | 4.62 | 4.62 | - | 34,943,564 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 30,766,500 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 38,674,900 |
| Jul 23, 2025 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -1.28% | 46,188,266 |
| Jul 22, 2025 | 4.59 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 60,193,072 |
| Jul 21, 2025 | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | 1.33% | 35,394,148 |
| Jul 18, 2025 | 4.54 | 4.55 | 4.50 | 4.52 | 4.52 | -0.44% | 23,816,440 |
| Jul 17, 2025 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | 1.34% | 39,628,271 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | -0.44% | 25,275,160 |
| Jul 15, 2025 | 4.59 | 4.60 | 4.49 | 4.50 | 4.50 | -1.96% | 40,101,720 |
| Jul 14, 2025 | 4.55 | 4.64 | 4.55 | 4.59 | 4.59 | 0.66% | 37,539,379 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -1.51% | 45,760,038 |
| Jul 10, 2025 | 4.58 | 4.64 | 4.58 | 4.63 | 4.57 | 1.09% | 40,563,794 |
| Jul 9, 2025 | 4.60 | 4.66 | 4.57 | 4.58 | 4.52 | -0.65% | 57,742,600 |
| Jul 8, 2025 | 4.52 | 4.61 | 4.48 | 4.61 | 4.55 | 1.77% | 71,044,699 |
| Jul 7, 2025 | 4.48 | 4.54 | 4.48 | 4.53 | 4.48 | 1.34% | 50,227,668 |
| Jul 4, 2025 | 4.44 | 4.54 | 4.43 | 4.47 | 4.42 | 1.13% | 63,645,340 |
| Jul 3, 2025 | 4.45 | 4.46 | 4.40 | 4.42 | 4.37 | -0.45% | 26,475,295 |
| Jul 2, 2025 | 4.40 | 4.44 | 4.39 | 4.44 | 4.39 | 0.91% | 37,688,029 |
| Jul 1, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.35 | 0.23% | 25,989,269 |
| Jun 30, 2025 | 4.39 | 4.41 | 4.37 | 4.39 | 4.34 | 0.23% | 22,512,939 |
| Jun 27, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.33 | 0.46% | 26,610,829 |
| Jun 26, 2025 | 4.37 | 4.39 | 4.35 | 4.36 | 4.31 | -0.23% | 22,142,624 |
| Jun 25, 2025 | 4.33 | 4.38 | 4.31 | 4.37 | 4.32 | 0.92% | 27,973,899 |
| Jun 24, 2025 | 4.30 | 4.33 | 4.29 | 4.33 | 4.28 | 0.70% | 16,838,325 |
| Jun 23, 2025 | 4.28 | 4.30 | 4.27 | 4.30 | 4.25 | - | 16,057,108 |
| Jun 20, 2025 | 4.31 | 4.32 | 4.28 | 4.30 | 4.25 | - | 15,146,400 |
| Jun 19, 2025 | 4.34 | 4.35 | 4.28 | 4.30 | 4.25 | -1.15% | 23,448,863 |
| Jun 18, 2025 | 4.37 | 4.38 | 4.34 | 4.35 | 4.30 | -0.68% | 14,020,306 |
| Jun 17, 2025 | 4.35 | 4.38 | 4.33 | 4.38 | 4.33 | 0.69% | 19,507,888 |
| Jun 16, 2025 | 4.33 | 4.35 | 4.32 | 4.35 | 4.30 | 0.23% | 18,923,856 |
| Jun 13, 2025 | 4.37 | 4.40 | 4.33 | 4.34 | 4.29 | -0.91% | 39,225,691 |
| Jun 12, 2025 | 4.39 | 4.39 | 4.36 | 4.38 | 4.33 | -0.23% | 22,559,703 |
| Jun 11, 2025 | 4.37 | 4.41 | 4.36 | 4.39 | 4.34 | 0.46% | 24,723,816 |
| Jun 10, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.32 | -0.46% | 22,452,888 |
| Jun 9, 2025 | 4.38 | 4.40 | 4.37 | 4.39 | 4.34 | 0.46% | 18,724,648 |
| Jun 6, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.32 | -0.68% | 18,893,520 |
| Jun 5, 2025 | 4.40 | 4.41 | 4.37 | 4.40 | 4.35 | 0.46% | 29,836,178 |