Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 9.47
-0.13 (-1.35%)
Jan 22, 2026, 3:04 PM CST
Ceepower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.81 | 9.81 | 9.31 | 9.60 | 9.60 | -4.00% | 79,281,740 |
| Jan 20, 2026 | 10.13 | 10.45 | 9.89 | 10.00 | 10.00 | -2.91% | 90,911,502 |
| Jan 19, 2026 | 9.39 | 10.51 | 9.38 | 10.30 | 10.30 | 3.94% | 115,189,674 |
| Jan 16, 2026 | 10.81 | 11.00 | 9.90 | 9.91 | 9.91 | -1.88% | 114,664,500 |
| Jan 15, 2026 | 10.37 | 10.50 | 9.60 | 10.10 | 10.10 | -4.72% | 121,130,100 |
| Jan 14, 2026 | 10.11 | 11.00 | 9.88 | 10.60 | 10.60 | 0.95% | 194,127,300 |
| Jan 13, 2026 | 9.32 | 11.08 | 8.80 | 10.50 | 10.50 | 12.78% | 199,378,000 |
| Jan 12, 2026 | 9.01 | 9.39 | 8.97 | 9.31 | 9.31 | 2.87% | 77,784,794 |
| Jan 9, 2026 | 9.01 | 9.27 | 8.96 | 9.05 | 9.05 | 0.11% | 60,834,580 |
| Jan 8, 2026 | 8.86 | 9.11 | 8.82 | 9.04 | 9.04 | 0.67% | 60,891,840 |
| Jan 7, 2026 | 8.88 | 9.26 | 8.79 | 8.98 | 8.98 | 0.45% | 69,174,170 |
| Jan 6, 2026 | 8.61 | 8.96 | 8.55 | 8.94 | 8.94 | 3.47% | 64,251,388 |
| Jan 5, 2026 | 8.43 | 8.69 | 8.43 | 8.64 | 8.64 | 3.72% | 62,623,932 |
| Dec 31, 2025 | 8.81 | 8.88 | 8.29 | 8.33 | 8.33 | -8.26% | 96,593,394 |
| Dec 30, 2025 | 9.32 | 9.36 | 9.07 | 9.08 | 9.08 | -3.40% | 61,145,000 |
| Dec 29, 2025 | 9.80 | 9.80 | 9.33 | 9.40 | 9.40 | -5.15% | 78,077,730 |
| Dec 26, 2025 | 9.85 | 10.16 | 9.66 | 9.91 | 9.91 | -1.29% | 87,625,690 |
| Dec 25, 2025 | 10.29 | 10.46 | 10.00 | 10.04 | 10.04 | -2.33% | 94,065,650 |
| Dec 24, 2025 | 10.14 | 10.38 | 9.84 | 10.28 | 10.28 | -3.29% | 116,930,000 |
| Dec 23, 2025 | 9.93 | 10.67 | 9.72 | 10.63 | 10.63 | 6.73% | 157,299,700 |
| Dec 22, 2025 | 9.89 | 10.32 | 9.63 | 9.96 | 9.96 | 0.81% | 111,005,700 |
| Dec 19, 2025 | 10.06 | 10.48 | 9.75 | 9.88 | 9.88 | -1.30% | 101,495,200 |
| Dec 18, 2025 | 10.23 | 10.40 | 9.92 | 10.01 | 10.01 | -3.19% | 97,882,251 |
| Dec 17, 2025 | 10.80 | 10.84 | 10.13 | 10.34 | 10.34 | -4.26% | 100,893,055 |
| Dec 16, 2025 | 11.16 | 11.23 | 10.43 | 10.80 | 10.80 | -3.23% | 128,071,100 |
| Dec 15, 2025 | 11.94 | 12.08 | 11.11 | 11.16 | 11.16 | 3.53% | 197,394,200 |
| Dec 12, 2025 | 9.03 | 10.78 | 9.00 | 10.78 | 10.78 | 20.04% | 123,710,300 |
| Dec 11, 2025 | 9.39 | 9.55 | 8.95 | 8.98 | 8.98 | -4.37% | 88,254,480 |
| Dec 10, 2025 | 9.64 | 9.71 | 9.17 | 9.39 | 9.39 | -4.28% | 95,214,272 |
| Dec 9, 2025 | 10.15 | 10.23 | 9.68 | 9.81 | 9.81 | -3.25% | 127,167,100 |
| Dec 8, 2025 | 10.02 | 10.65 | 9.83 | 10.14 | 10.14 | 9.27% | 168,575,100 |
| Dec 5, 2025 | 8.31 | 9.66 | 8.25 | 9.28 | 9.28 | 12.76% | 165,756,800 |
| Dec 4, 2025 | 8.39 | 8.51 | 8.22 | 8.23 | 8.23 | -2.95% | 65,988,740 |
| Dec 3, 2025 | 8.90 | 8.92 | 8.46 | 8.48 | 8.48 | -4.93% | 83,937,960 |
| Dec 2, 2025 | 8.62 | 9.01 | 8.41 | 8.92 | 8.92 | 1.25% | 106,496,500 |
| Dec 1, 2025 | 8.65 | 9.18 | 8.64 | 8.81 | 8.81 | 2.68% | 127,009,400 |
| Nov 28, 2025 | 8.22 | 8.62 | 8.13 | 8.58 | 8.58 | 3.62% | 76,569,157 |
| Nov 27, 2025 | 8.22 | 8.41 | 8.17 | 8.28 | 8.28 | 0.24% | 59,611,291 |
| Nov 26, 2025 | 8.40 | 8.45 | 8.22 | 8.26 | 8.26 | -3.05% | 64,451,020 |
| Nov 25, 2025 | 8.26 | 8.56 | 8.16 | 8.52 | 8.52 | 3.15% | 67,608,530 |
| Nov 24, 2025 | 8.47 | 8.51 | 8.17 | 8.26 | 8.26 | -0.60% | 54,430,060 |
| Nov 21, 2025 | 8.65 | 8.80 | 8.29 | 8.31 | 8.31 | -6.52% | 88,277,020 |
| Nov 20, 2025 | 9.21 | 9.34 | 8.86 | 8.89 | 8.89 | -3.37% | 86,077,270 |
| Nov 19, 2025 | 9.41 | 9.60 | 9.05 | 9.20 | 9.20 | -3.36% | 90,570,900 |
| Nov 18, 2025 | 10.58 | 10.60 | 9.26 | 9.52 | 9.52 | -14.77% | 148,417,300 |
| Nov 17, 2025 | 11.70 | 11.95 | 10.77 | 11.17 | 11.17 | -3.79% | 152,966,200 |
| Nov 14, 2025 | 11.13 | 12.47 | 10.30 | 11.61 | 11.61 | 6.32% | 199,187,900 |
| Nov 13, 2025 | 10.05 | 11.48 | 9.80 | 10.92 | 10.92 | 1.68% | 178,347,200 |
| Nov 12, 2025 | 10.30 | 11.10 | 10.11 | 10.74 | 10.74 | 1.99% | 169,218,600 |
| Nov 11, 2025 | 10.70 | 11.11 | 10.36 | 10.53 | 10.53 | -5.31% | 157,047,000 |