CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.050
+0.030 (0.75%)
Oct 30, 2026, 3:04 PM CST
CECEP Solar Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.93 | 4.09 | 3.93 | 4.05 | 4.05 | 0.75% | 42,420,716 |
| Oct 29, 2026 | 4.05 | 4.05 | 3.99 | 4.02 | 4.02 | -0.50% | 23,842,515 |
| Oct 28, 2026 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | 2.02% | 38,358,259 |
| Oct 27, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -1.00% | 22,743,224 |
| Oct 26, 2026 | 3.96 | 4.02 | 3.95 | 4.00 | 4.00 | 0.50% | 27,370,087 |
| Oct 23, 2026 | 3.93 | 3.99 | 3.86 | 3.98 | 3.98 | 0.51% | 44,162,723 |
| Oct 22, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.00% | 32,719,712 |
| Oct 21, 2026 | 4.03 | 4.05 | 4.00 | 4.00 | 4.00 | -0.74% | 29,032,644 |
| Oct 20, 2026 | 4.08 | 4.10 | 4.01 | 4.03 | 4.03 | -1.71% | 38,558,280 |
| Oct 19, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | - | 25,363,800 |
| Oct 16, 2026 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | -0.24% | 31,191,089 |
| Oct 15, 2026 | 4.16 | 4.17 | 4.08 | 4.11 | 4.11 | -1.67% | 50,890,120 |
| Oct 14, 2026 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 40,674,625 |
| Oct 13, 2026 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | -0.48% | 34,140,220 |
| Oct 12, 2026 | 4.19 | 4.23 | 4.17 | 4.18 | 4.18 | - | 36,110,970 |
| Oct 9, 2026 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | - | 34,133,100 |
| Oct 8, 2026 | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | 0.24% | 25,267,700 |
| Sep 30, 2026 | 4.14 | 4.19 | 4.14 | 4.17 | 4.17 | 0.48% | 24,372,276 |
| Sep 29, 2026 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 0.24% | 18,835,498 |
| Sep 28, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | -0.48% | 27,281,840 |
| Sep 24, 2026 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 32,188,906 |
| Sep 23, 2026 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | -1.64% | 43,921,960 |
| Sep 22, 2026 | 4.30 | 4.31 | 4.25 | 4.27 | 4.27 | -0.47% | 38,366,300 |
| Sep 21, 2026 | 4.29 | 4.32 | 4.27 | 4.29 | 4.29 | - | 34,434,462 |
| Sep 18, 2026 | 4.27 | 4.37 | 4.27 | 4.29 | 4.29 | 0.47% | 57,710,409 |
| Sep 17, 2026 | 4.33 | 4.34 | 4.23 | 4.27 | 4.27 | -1.84% | 57,537,190 |
| Sep 16, 2026 | 4.34 | 4.38 | 4.29 | 4.35 | 4.35 | - | 45,017,800 |
| Sep 15, 2026 | 4.33 | 4.39 | 4.28 | 4.35 | 4.35 | - | 47,763,800 |
| Sep 14, 2026 | 4.36 | 4.44 | 4.31 | 4.35 | 4.35 | -0.46% | 46,845,420 |
| Sep 11, 2026 | 4.34 | 4.37 | 4.26 | 4.37 | 4.37 | 0.23% | 58,165,436 |
| Sep 10, 2026 | 4.35 | 4.40 | 4.33 | 4.36 | 4.36 | -0.23% | 51,603,500 |
| Sep 9, 2026 | 4.36 | 4.38 | 4.32 | 4.37 | 4.37 | 0.46% | 37,772,800 |
| Sep 8, 2026 | 4.30 | 4.36 | 4.29 | 4.35 | 4.35 | 0.93% | 46,472,833 |
| Sep 7, 2026 | 4.27 | 4.31 | 4.26 | 4.31 | 4.31 | 1.65% | 44,991,400 |
| Sep 4, 2026 | 4.26 | 4.30 | 4.22 | 4.24 | 4.24 | -0.47% | 44,145,410 |
| Sep 3, 2026 | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | -0.23% | 29,668,800 |
| Sep 2, 2026 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.39% | 29,717,000 |
| Sep 1, 2026 | 4.27 | 4.34 | 4.26 | 4.33 | 4.33 | 1.17% | 39,181,210 |
| Aug 31, 2026 | 4.34 | 4.35 | 4.25 | 4.28 | 4.28 | -1.15% | 35,322,736 |
| Aug 28, 2026 | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 30,054,640 |
| Aug 27, 2026 | 4.32 | 4.33 | 4.27 | 4.32 | 4.32 | - | 32,096,016 |
| Aug 26, 2026 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | 0.93% | 30,532,184 |
| Aug 25, 2026 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | 0.71% | 23,379,485 |
| Aug 24, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 31,627,846 |
| Aug 21, 2026 | 4.23 | 4.24 | 4.20 | 4.21 | 4.21 | -0.71% | 25,179,966 |
| Aug 20, 2026 | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | 0.24% | 24,619,830 |
| Aug 19, 2026 | 4.28 | 4.30 | 4.21 | 4.23 | 4.23 | -1.40% | 34,779,200 |
| Aug 18, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | -1.83% | 38,687,940 |
| Aug 17, 2026 | 4.31 | 4.38 | 4.28 | 4.37 | 4.37 | 0.92% | 33,935,602 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.32 | 4.33 | 4.33 | -2.26% | 44,552,700 |