CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.330
-0.100 (-2.26%)
Aug 14, 2026, 3:04 PM CST
CECEP Solar Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.47 | 4.47 | 4.33 | 4.33 | - | -2.26% | 38,621,300 |
| Aug 13, 2026 | 4.50 | 4.51 | 4.43 | 4.43 | 4.43 | -1.77% | 43,424,310 |
| Aug 12, 2026 | 4.47 | 4.52 | 4.42 | 4.51 | 4.51 | 0.67% | 40,904,003 |
| Aug 11, 2026 | 4.47 | 4.51 | 4.43 | 4.48 | 4.48 | - | 37,432,094 |
| Aug 10, 2026 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | 0.67% | 43,665,605 |
| Aug 7, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.67% | 38,833,080 |
| Aug 6, 2026 | 4.53 | 4.55 | 4.44 | 4.48 | 4.48 | -1.54% | 46,166,900 |
| Aug 5, 2026 | 4.58 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 42,204,280 |
| Aug 4, 2026 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | -1.08% | 44,787,790 |
| Aug 3, 2026 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | 1.77% | 48,303,060 |
| Jul 31, 2026 | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | - | 44,977,900 |
| Jul 30, 2026 | 4.50 | 4.56 | 4.47 | 4.53 | 4.53 | 0.22% | 49,770,992 |
| Jul 29, 2026 | 4.43 | 4.54 | 4.41 | 4.52 | 4.52 | 2.26% | 52,757,197 |
| Jul 28, 2026 | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | -0.90% | 36,247,820 |
| Jul 27, 2026 | 4.38 | 4.47 | 4.35 | 4.46 | 4.46 | 1.59% | 40,947,940 |
| Jul 24, 2026 | 4.54 | 4.56 | 4.39 | 4.39 | 4.39 | -4.15% | 57,820,850 |
| Jul 23, 2026 | 4.47 | 4.59 | 4.45 | 4.58 | 4.58 | 2.00% | 65,450,050 |
| Jul 22, 2026 | 4.44 | 4.50 | 4.41 | 4.49 | 4.49 | 0.22% | 61,573,540 |
| Jul 21, 2026 | 4.53 | 4.56 | 4.44 | 4.48 | 4.48 | -1.97% | 78,361,150 |
| Jul 20, 2026 | 4.40 | 4.58 | 4.39 | 4.57 | 4.57 | 3.39% | 102,488,526 |
| Jul 17, 2026 | 4.36 | 4.45 | 4.34 | 4.42 | 4.42 | 1.38% | 77,733,206 |
| Jul 16, 2026 | 4.29 | 4.41 | 4.27 | 4.36 | 4.36 | 2.35% | 77,236,971 |
| Jul 15, 2026 | 4.17 | 4.28 | 4.16 | 4.26 | 4.26 | 1.43% | 43,963,780 |
| Jul 14, 2026 | 4.13 | 4.20 | 4.12 | 4.20 | 4.20 | 1.45% | 43,468,851 |
| Jul 13, 2026 | 4.24 | 4.26 | 4.13 | 4.14 | 4.14 | -3.04% | 46,041,300 |
| Jul 10, 2026 | 4.24 | 4.32 | 4.18 | 4.27 | 4.27 | 1.18% | 53,133,395 |
| Jul 9, 2026 | 4.25 | 4.26 | 4.12 | 4.22 | 4.22 | -0.94% | 57,685,728 |
| Jul 8, 2026 | 4.32 | 4.34 | 4.24 | 4.26 | 4.26 | -1.32% | 39,749,800 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.32 | 4.33 | 4.32 | -3.35% | 57,382,580 |
| Jul 6, 2026 | 4.55 | 4.55 | 4.46 | 4.48 | 4.47 | -1.32% | 41,298,176 |
| Jul 3, 2026 | 4.58 | 4.62 | 4.52 | 4.54 | 4.53 | -1.09% | 48,399,435 |
| Jul 2, 2026 | 4.65 | 4.73 | 4.58 | 4.59 | 4.58 | -1.92% | 67,130,181 |
| Jul 1, 2026 | 4.60 | 4.72 | 4.57 | 4.68 | 4.67 | 1.74% | 66,367,359 |
| Jun 30, 2026 | 4.54 | 4.61 | 4.47 | 4.60 | 4.59 | 0.88% | 58,000,834 |
| Jun 29, 2026 | 4.56 | 4.61 | 4.44 | 4.56 | 4.55 | - | 74,734,441 |
| Jun 26, 2026 | 4.57 | 4.75 | 4.54 | 4.56 | 4.55 | 2.24% | 119,898,294 |
| Jun 25, 2026 | 4.50 | 4.55 | 4.44 | 4.46 | 4.45 | -1.55% | 66,376,414 |
| Jun 24, 2026 | 4.65 | 4.65 | 4.50 | 4.53 | 4.52 | -3.00% | 68,720,445 |
| Jun 23, 2026 | 4.77 | 4.81 | 4.63 | 4.67 | 4.66 | -2.30% | 68,845,837 |
| Jun 22, 2026 | 4.74 | 4.79 | 4.60 | 4.78 | 4.77 | 0.21% | 84,732,343 |
| Jun 18, 2026 | 5.00 | 5.01 | 4.75 | 4.77 | 4.76 | -5.36% | 111,319,600 |
| Jun 17, 2026 | 5.10 | 5.12 | 5.00 | 5.04 | 5.02 | -1.18% | 63,311,920 |
| Jun 16, 2026 | 5.16 | 5.21 | 5.09 | 5.10 | 5.08 | -1.16% | 71,479,280 |
| Jun 15, 2026 | 5.07 | 5.16 | 5.06 | 5.16 | 5.14 | 1.78% | 67,425,240 |
| Jun 12, 2026 | 5.04 | 5.12 | 5.01 | 5.07 | 5.05 | 1.40% | 74,567,240 |
| Jun 11, 2026 | 5.07 | 5.12 | 4.97 | 5.00 | 4.98 | -2.34% | 82,329,810 |
| Jun 10, 2026 | 5.20 | 5.20 | 5.03 | 5.12 | 5.10 | -2.29% | 88,021,690 |
| Jun 9, 2026 | 5.15 | 5.25 | 5.02 | 5.24 | 5.22 | 3.56% | 92,628,471 |
| Jun 8, 2026 | 5.14 | 5.25 | 5.03 | 5.06 | 5.04 | -3.80% | 93,916,707 |
| Jun 5, 2026 | 5.52 | 5.63 | 5.24 | 5.26 | 5.24 | -5.90% | 161,591,500 |