Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 7.83
-0.03 (-0.38%)
May 8, 2026, 3:04 PM CST
Ceepower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.85 | 7.86 | 7.78 | 7.83 | 7.83 | -0.38% | 14,114,460 |
| May 7, 2026 | 7.82 | 7.92 | 7.78 | 7.86 | 7.86 | 0.38% | 18,234,810 |
| May 6, 2026 | 7.71 | 7.84 | 7.71 | 7.83 | 7.83 | 2.09% | 18,733,760 |
| Apr 30, 2026 | 7.58 | 7.70 | 7.58 | 7.67 | 7.67 | 0.52% | 10,580,760 |
| Apr 29, 2026 | 7.51 | 7.66 | 7.46 | 7.63 | 7.63 | 1.19% | 13,200,318 |
| Apr 28, 2026 | 7.63 | 7.68 | 7.46 | 7.54 | 7.54 | -2.08% | 15,137,180 |
| Apr 27, 2026 | 7.45 | 7.74 | 7.37 | 7.70 | 7.70 | 3.08% | 20,369,420 |
| Apr 24, 2026 | 7.55 | 7.66 | 7.42 | 7.47 | 7.47 | -1.71% | 16,182,580 |
| Apr 23, 2026 | 7.75 | 7.84 | 7.52 | 7.60 | 7.60 | -1.94% | 18,568,360 |
| Apr 22, 2026 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -0.13% | 17,288,560 |
| Apr 21, 2026 | 7.93 | 7.94 | 7.67 | 7.76 | 7.76 | -2.02% | 16,939,030 |
| Apr 20, 2026 | 7.76 | 7.92 | 7.72 | 7.92 | 7.92 | 1.93% | 19,685,660 |
| Apr 17, 2026 | 7.75 | 7.82 | 7.65 | 7.77 | 7.77 | -0.38% | 16,555,260 |
| Apr 16, 2026 | 7.77 | 7.80 | 7.55 | 7.80 | 7.80 | 1.43% | 19,285,380 |
| Apr 15, 2026 | 7.77 | 7.98 | 7.68 | 7.69 | 7.69 | -0.90% | 27,460,080 |
| Apr 14, 2026 | 7.78 | 7.83 | 7.64 | 7.76 | 7.76 | 0.13% | 16,495,280 |
| Apr 13, 2026 | 7.69 | 7.78 | 7.64 | 7.75 | 7.75 | 0.78% | 14,231,456 |
| Apr 10, 2026 | 7.71 | 7.82 | 7.69 | 7.69 | 7.69 | 0.52% | 15,183,630 |
| Apr 9, 2026 | 7.75 | 7.78 | 7.58 | 7.65 | 7.65 | -2.42% | 19,219,830 |
| Apr 8, 2026 | 7.66 | 7.85 | 7.64 | 7.84 | 7.84 | 4.53% | 20,903,620 |
| Apr 7, 2026 | 7.34 | 7.52 | 7.30 | 7.50 | 7.50 | 3.02% | 22,369,990 |
| Apr 3, 2026 | 7.87 | 7.92 | 7.26 | 7.28 | 7.28 | -7.14% | 28,075,160 |
| Apr 2, 2026 | 8.32 | 8.43 | 7.73 | 7.84 | 7.84 | -5.77% | 30,758,920 |
| Apr 1, 2026 | 8.51 | 8.58 | 8.30 | 8.32 | 8.32 | -0.48% | 19,809,820 |
| Mar 31, 2026 | 8.56 | 8.74 | 8.35 | 8.36 | 8.36 | -3.35% | 18,569,500 |
| Mar 30, 2026 | 8.60 | 8.67 | 8.33 | 8.65 | 8.65 | -1.03% | 19,590,270 |
| 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 |