CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 5.91
-0.13 (-2.15%)
May 26, 2026, 10:15 AM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.85 | 5.93 | 5.76 | 5.76 | - | -1.03% | 36,030,938 |
| May 22, 2026 | 5.80 | 5.87 | 5.66 | 5.82 | 5.82 | -0.51% | 135,364,000 |
| May 21, 2026 | 5.77 | 6.15 | 5.77 | 5.85 | 5.85 | 1.39% | 191,624,400 |
| May 20, 2026 | 6.03 | 6.04 | 5.75 | 5.77 | 5.77 | -5.56% | 171,569,800 |
| May 19, 2026 | 5.87 | 6.17 | 5.75 | 6.11 | 6.11 | 3.21% | 216,207,300 |
| May 18, 2026 | 5.90 | 6.03 | 5.80 | 5.92 | 5.92 | -1.50% | 176,219,100 |
| May 15, 2026 | 5.93 | 6.10 | 5.81 | 6.01 | 6.01 | 3.09% | 249,698,337 |
| May 14, 2026 | 6.05 | 6.25 | 5.83 | 5.83 | 5.83 | -5.20% | 333,231,900 |
| May 13, 2026 | 6.00 | 6.32 | 6.00 | 6.15 | 6.15 | 5.13% | 490,536,700 |
| May 12, 2026 | 5.33 | 5.85 | 5.23 | 5.85 | 5.85 | 9.96% | 244,607,000 |
| May 11, 2026 | 5.30 | 5.37 | 5.28 | 5.32 | 5.32 | 0.57% | 82,456,740 |
| May 8, 2026 | 5.25 | 5.43 | 5.22 | 5.29 | 5.29 | 0.57% | 98,320,440 |
| May 7, 2026 | 5.17 | 5.26 | 5.16 | 5.26 | 5.26 | 1.74% | 92,139,340 |
| May 6, 2026 | 5.01 | 5.18 | 5.01 | 5.17 | 5.17 | 3.61% | 99,684,690 |
| Apr 30, 2026 | 5.13 | 5.13 | 4.96 | 4.99 | 4.99 | -2.92% | 112,769,800 |
| Apr 29, 2026 | 5.07 | 5.19 | 5.06 | 5.14 | 5.14 | -0.39% | 73,526,120 |
| Apr 28, 2026 | 5.19 | 5.22 | 5.06 | 5.16 | 5.16 | -0.39% | 93,219,170 |
| Apr 27, 2026 | 5.26 | 5.27 | 5.16 | 5.18 | 5.18 | -2.45% | 94,688,750 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.28 | 5.31 | 5.31 | -6.68% | 176,471,400 |
| Apr 23, 2026 | 5.55 | 5.70 | 5.49 | 5.69 | 5.69 | 3.45% | 176,504,900 |
| Apr 22, 2026 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | -1.26% | 91,055,900 |
| Apr 21, 2026 | 5.41 | 5.64 | 5.39 | 5.57 | 5.57 | 3.34% | 163,146,600 |
| Apr 20, 2026 | 5.34 | 5.41 | 5.31 | 5.39 | 5.39 | 0.94% | 70,643,770 |
| Apr 17, 2026 | 5.30 | 5.38 | 5.29 | 5.34 | 5.34 | 0.19% | 67,619,060 |
| Apr 16, 2026 | 5.29 | 5.35 | 5.25 | 5.33 | 5.33 | 0.57% | 62,318,970 |
| Apr 15, 2026 | 5.34 | 5.35 | 5.26 | 5.30 | 5.30 | -0.75% | 59,904,600 |
| Apr 14, 2026 | 5.33 | 5.41 | 5.28 | 5.34 | 5.34 | 0.38% | 72,784,710 |
| Apr 13, 2026 | 5.18 | 5.33 | 5.16 | 5.32 | 5.32 | 1.92% | 74,075,830 |
| Apr 10, 2026 | 5.25 | 5.33 | 5.22 | 5.22 | 5.22 | -0.57% | 79,070,630 |
| Apr 9, 2026 | 5.34 | 5.35 | 5.23 | 5.25 | 5.25 | -2.42% | 65,491,790 |
| Apr 8, 2026 | 5.35 | 5.41 | 5.34 | 5.38 | 5.38 | 2.28% | 110,107,000 |
| Apr 7, 2026 | 5.20 | 5.33 | 5.18 | 5.26 | 5.26 | 1.15% | 65,811,730 |
| Apr 3, 2026 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | -3.35% | 86,066,040 |
| Apr 2, 2026 | 5.56 | 5.61 | 5.32 | 5.38 | 5.38 | -3.24% | 121,559,200 |
| Apr 1, 2026 | 5.60 | 5.63 | 5.50 | 5.56 | 5.56 | 1.46% | 84,445,040 |
| Mar 31, 2026 | 5.73 | 5.80 | 5.47 | 5.48 | 5.48 | -5.19% | 155,783,500 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.66 | 5.78 | 5.78 | -5.09% | 181,131,300 |
| Mar 27, 2026 | 6.07 | 6.26 | 5.95 | 6.09 | 6.09 | -0.81% | 150,970,600 |
| Mar 26, 2026 | 6.37 | 6.39 | 6.12 | 6.14 | 6.14 | -3.91% | 214,277,900 |
| Mar 25, 2026 | 6.16 | 6.58 | 6.10 | 6.39 | 6.39 | 3.57% | 329,992,000 |
| Mar 24, 2026 | 5.86 | 6.17 | 5.68 | 6.17 | 6.17 | 7.68% | 300,934,000 |
| Mar 23, 2026 | 6.00 | 6.12 | 5.69 | 5.73 | 5.73 | -6.37% | 244,658,200 |
| Mar 20, 2026 | 6.01 | 6.40 | 6.00 | 6.12 | 6.12 | 1.32% | 243,438,200 |
| Mar 19, 2026 | 5.96 | 6.18 | 5.90 | 6.04 | 6.04 | 0.33% | 163,048,500 |
| Mar 18, 2026 | 6.10 | 6.25 | 5.95 | 6.02 | 6.02 | -1.63% | 161,759,100 |
| Mar 17, 2026 | 6.01 | 6.37 | 5.95 | 6.12 | 6.12 | 2.17% | 236,150,800 |
| Mar 16, 2026 | 6.30 | 6.35 | 5.98 | 5.99 | 5.99 | -4.31% | 195,176,600 |
| Mar 13, 2026 | 6.63 | 6.63 | 6.23 | 6.26 | 6.26 | -6.15% | 287,223,300 |
| Mar 12, 2026 | 6.65 | 6.73 | 6.46 | 6.67 | 6.67 | 0.30% | 338,931,800 |
| Mar 11, 2026 | 6.25 | 6.80 | 6.09 | 6.65 | 6.65 | 5.72% | 391,617,900 |