Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 8.74
+0.05 (0.58%)
At close: Mar 27, 2026
Ceepower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.51 | 8.83 | 8.51 | 8.74 | 8.74 | 0.58% | 17,878,300 |
| Mar 26, 2026 | 9.11 | 9.11 | 8.69 | 8.69 | 8.69 | -5.54% | 33,893,440 |
| Mar 25, 2026 | 8.89 | 9.24 | 8.76 | 9.20 | 9.20 | 4.55% | 52,519,190 |
| Mar 24, 2026 | 8.63 | 8.82 | 8.30 | 8.80 | 8.80 | 3.90% | 34,783,150 |
| Mar 23, 2026 | 8.60 | 8.93 | 8.35 | 8.47 | 8.47 | -4.29% | 35,327,930 |
| Mar 20, 2026 | 8.60 | 9.10 | 8.58 | 8.85 | 8.85 | 3.51% | 47,819,730 |
| Mar 19, 2026 | 8.64 | 8.77 | 8.48 | 8.55 | 8.55 | -2.84% | 20,382,370 |
| Mar 18, 2026 | 8.75 | 8.88 | 8.59 | 8.80 | 8.80 | 1.73% | 24,025,340 |
| Mar 17, 2026 | 9.16 | 9.17 | 8.64 | 8.65 | 8.65 | -5.15% | 37,443,300 |
| Mar 16, 2026 | 9.10 | 9.28 | 9.05 | 9.12 | 9.12 | -0.76% | 30,281,711 |
| Mar 13, 2026 | 9.53 | 9.58 | 9.18 | 9.19 | 9.19 | -5.16% | 46,150,456 |
| Mar 12, 2026 | 9.83 | 9.83 | 9.52 | 9.69 | 9.69 | -3.29% | 63,041,940 |
| Mar 11, 2026 | 9.53 | 10.33 | 9.32 | 10.02 | 10.02 | 3.94% | 101,539,100 |
| Mar 10, 2026 | 9.60 | 9.69 | 9.46 | 9.64 | 9.64 | -1.73% | 67,876,130 |
| Mar 9, 2026 | 9.16 | 10.10 | 9.15 | 9.81 | 9.81 | 4.70% | 97,288,030 |
| Mar 6, 2026 | 9.33 | 9.57 | 9.29 | 9.37 | 9.37 | 0.86% | 64,348,210 |
| Mar 5, 2026 | 9.10 | 9.49 | 9.08 | 9.29 | 9.29 | 2.88% | 71,419,120 |
| Mar 4, 2026 | 8.39 | 9.25 | 8.34 | 9.03 | 9.03 | 4.88% | 62,187,700 |
| Mar 3, 2026 | 8.83 | 9.15 | 8.60 | 8.61 | 8.61 | -2.60% | 40,163,150 |
| Mar 2, 2026 | 8.95 | 9.22 | 8.81 | 8.84 | 8.84 | -3.70% | 36,069,840 |
| Feb 27, 2026 | 8.90 | 9.26 | 8.83 | 9.18 | 9.18 | 2.11% | 49,231,860 |
| Feb 26, 2026 | 8.95 | 9.07 | 8.84 | 8.99 | 8.99 | - | 31,188,440 |
| Feb 25, 2026 | 8.89 | 9.04 | 8.78 | 8.99 | 8.99 | 1.35% | 32,875,660 |
| Feb 24, 2026 | 8.75 | 8.95 | 8.70 | 8.87 | 8.87 | 2.78% | 30,747,350 |
| Feb 13, 2026 | 8.66 | 8.73 | 8.55 | 8.63 | 8.63 | - | 17,915,168 |
| Feb 12, 2026 | 8.55 | 8.81 | 8.45 | 8.63 | 8.63 | 1.29% | 29,419,604 |
| Feb 11, 2026 | 8.60 | 8.72 | 8.50 | 8.52 | 8.52 | -1.50% | 19,782,610 |
| Feb 10, 2026 | 8.80 | 8.83 | 8.65 | 8.65 | 8.65 | -2.04% | 25,833,960 |
| Feb 9, 2026 | 8.89 | 8.94 | 8.77 | 8.83 | 8.83 | 0.68% | 23,636,150 |
| Feb 6, 2026 | 8.76 | 8.95 | 8.58 | 8.77 | 8.77 | -2.01% | 28,999,730 |
| Feb 5, 2026 | 9.37 | 9.41 | 8.91 | 8.95 | 8.95 | -2.29% | 42,938,980 |
| Feb 4, 2026 | 8.85 | 9.18 | 8.81 | 9.16 | 9.16 | 2.23% | 47,679,140 |
| Feb 3, 2026 | 8.86 | 8.99 | 8.78 | 8.96 | 8.96 | 0.79% | 44,830,850 |
| Feb 2, 2026 | 8.67 | 9.40 | 8.67 | 8.89 | 8.89 | 2.30% | 67,841,030 |
| Jan 30, 2026 | 8.85 | 8.94 | 8.60 | 8.69 | 8.69 | -2.25% | 30,875,220 |
| Jan 29, 2026 | 9.03 | 9.20 | 8.83 | 8.89 | 8.89 | -2.41% | 36,271,840 |
| Jan 28, 2026 | 9.41 | 9.44 | 9.06 | 9.11 | 9.11 | -4.00% | 47,958,380 |
| Jan 27, 2026 | 9.80 | 9.95 | 9.30 | 9.49 | 9.49 | -3.95% | 54,487,560 |
| Jan 26, 2026 | 9.92 | 10.25 | 9.73 | 9.88 | 9.88 | -1.40% | 66,573,044 |
| Jan 23, 2026 | 9.50 | 10.11 | 9.50 | 10.02 | 10.02 | 5.81% | 77,790,150 |
| Jan 22, 2026 | 9.64 | 9.77 | 9.39 | 9.47 | 9.47 | -1.35% | 50,714,390 |
| 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 |