CECEP Solar Energy Co.,Ltd. (SHE:000591)
China · Delayed Price · Currency is CNY 4.200
-0.070 (-1.64%)
Sep 23, 2026, 3:04 PM CST
CECEP Solar Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |