CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.540
-0.050 (-1.09%)
Jul 3, 2026, 3:04 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.58 | 4.62 | 4.52 | 4.54 | 4.54 | -1.09% | 48,399,435 |
| Jul 2, 2026 | 4.65 | 4.73 | 4.58 | 4.59 | 4.59 | -1.92% | 67,130,181 |
| Jul 1, 2026 | 4.60 | 4.72 | 4.57 | 4.68 | 4.68 | 1.74% | 66,367,359 |
| Jun 30, 2026 | 4.54 | 4.61 | 4.47 | 4.60 | 4.60 | 0.88% | 58,000,830 |
| Jun 29, 2026 | 4.56 | 4.61 | 4.44 | 4.56 | 4.56 | - | 74,734,441 |
| Jun 26, 2026 | 4.57 | 4.75 | 4.54 | 4.56 | 4.56 | 2.24% | 119,898,294 |
| Jun 25, 2026 | 4.50 | 4.55 | 4.44 | 4.46 | 4.46 | -1.55% | 66,376,414 |
| Jun 24, 2026 | 4.65 | 4.65 | 4.50 | 4.53 | 4.53 | -3.00% | 68,720,445 |
| Jun 23, 2026 | 4.77 | 4.81 | 4.63 | 4.67 | 4.67 | -2.30% | 68,845,837 |
| Jun 22, 2026 | 4.74 | 4.79 | 4.60 | 4.78 | 4.78 | 0.21% | 84,732,343 |
| Jun 18, 2026 | 5.00 | 5.01 | 4.75 | 4.77 | 4.77 | -5.36% | 111,319,600 |
| Jun 17, 2026 | 5.10 | 5.12 | 5.00 | 5.04 | 5.04 | -1.18% | 63,311,922 |
| Jun 16, 2026 | 5.16 | 5.21 | 5.09 | 5.10 | 5.10 | -1.16% | 71,479,287 |
| Jun 15, 2026 | 5.07 | 5.16 | 5.06 | 5.16 | 5.16 | 1.78% | 67,425,246 |
| Jun 12, 2026 | 5.04 | 5.12 | 5.01 | 5.07 | 5.07 | 1.40% | 74,567,240 |
| Jun 11, 2026 | 5.07 | 5.12 | 4.97 | 5.00 | 5.00 | -2.34% | 82,329,810 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.03 | 5.12 | 5.12 | -2.29% | 88,021,690 |
| Jun 9, 2026 | 5.15 | 5.25 | 5.02 | 5.24 | 5.24 | 3.56% | 92,628,470 |
| Jun 8, 2026 | 5.14 | 5.25 | 5.03 | 5.06 | 5.06 | -3.80% | 93,916,700 |
| Jun 5, 2026 | 5.52 | 5.63 | 5.24 | 5.26 | 5.26 | -5.90% | 161,591,500 |
| Jun 4, 2026 | 5.50 | 5.69 | 5.42 | 5.59 | 5.59 | 0.54% | 124,914,900 |
| Jun 3, 2026 | 5.63 | 5.76 | 5.50 | 5.56 | 5.56 | -2.28% | 174,699,700 |
| Jun 2, 2026 | 5.85 | 5.87 | 5.62 | 5.69 | 5.69 | -3.89% | 173,055,800 |
| Jun 1, 2026 | 6.04 | 6.08 | 5.72 | 5.92 | 5.92 | -2.47% | 219,239,400 |
| May 29, 2026 | 6.19 | 6.50 | 6.05 | 6.07 | 6.07 | 1.17% | 316,450,100 |
| May 28, 2026 | 6.05 | 6.20 | 5.91 | 6.00 | 6.00 | -0.17% | 195,555,300 |
| May 27, 2026 | 5.85 | 6.05 | 5.81 | 6.01 | 6.01 | 1.86% | 188,452,017 |
| May 26, 2026 | 5.98 | 5.98 | 5.81 | 5.90 | 5.90 | -2.32% | 129,302,600 |
| May 25, 2026 | 5.85 | 6.05 | 5.75 | 6.04 | 6.04 | 3.78% | 201,018,000 |
| 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 |