Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 5.80
+0.02 (0.35%)
Oct 26, 2026, 3:04 PM CST
Ceepower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.89 | 5.96 | 5.74 | 5.80 | 5.80 | 0.35% | 9,728,000 |
| Oct 23, 2026 | 5.59 | 5.80 | 5.43 | 5.78 | 5.78 | 1.58% | 11,645,140 |
| Oct 22, 2026 | 5.80 | 5.87 | 5.69 | 5.69 | 5.69 | -2.23% | 7,957,736 |
| Oct 21, 2026 | 5.77 | 5.88 | 5.75 | 5.82 | 5.82 | 0.52% | 7,560,500 |
| Oct 20, 2026 | 5.66 | 5.81 | 5.66 | 5.79 | 5.79 | 1.40% | 7,142,140 |
| Oct 19, 2026 | 5.69 | 5.74 | 5.59 | 5.71 | 5.71 | -0.17% | 8,061,520 |
| Oct 16, 2026 | 5.82 | 5.85 | 5.69 | 5.72 | 5.72 | 0.18% | 8,136,300 |
| Oct 15, 2026 | 5.93 | 5.93 | 5.71 | 5.71 | 5.71 | -5.93% | 14,235,300 |
| Oct 14, 2026 | 6.20 | 6.25 | 6.06 | 6.07 | 6.07 | -3.50% | 13,018,830 |
| Oct 13, 2026 | 6.16 | 6.32 | 6.07 | 6.29 | 6.29 | 0.32% | 15,950,171 |
| Oct 12, 2026 | 6.11 | 6.43 | 6.09 | 6.27 | 6.27 | 2.12% | 21,977,083 |
| Oct 9, 2026 | 6.15 | 6.18 | 5.97 | 6.14 | 6.14 | -1.29% | 15,069,181 |
| Oct 8, 2026 | 6.05 | 6.38 | 6.05 | 6.22 | 6.22 | 3.32% | 18,217,180 |
| Sep 30, 2026 | 6.03 | 6.04 | 5.99 | 6.02 | 6.02 | 0.50% | 6,191,009 |
| Sep 29, 2026 | 5.94 | 6.04 | 5.94 | 5.99 | 5.99 | - | 6,289,580 |
| Sep 28, 2026 | 6.15 | 6.15 | 5.97 | 5.99 | 5.99 | -4.01% | 12,539,901 |
| Sep 24, 2026 | 6.03 | 6.32 | 6.02 | 6.24 | 6.24 | 2.46% | 17,494,100 |
| Sep 23, 2026 | 6.38 | 6.38 | 6.09 | 6.09 | 6.09 | -4.09% | 18,995,070 |
| Sep 22, 2026 | 6.47 | 6.48 | 6.33 | 6.35 | 6.35 | -1.85% | 18,765,449 |
| Sep 21, 2026 | 6.45 | 6.48 | 6.38 | 6.47 | 6.47 | - | 17,830,600 |
| Sep 18, 2026 | 6.37 | 6.68 | 6.33 | 6.47 | 6.47 | 1.73% | 26,138,000 |
| Sep 17, 2026 | 6.57 | 6.60 | 6.35 | 6.36 | 6.36 | -4.79% | 29,763,191 |
| Sep 16, 2026 | 6.47 | 6.74 | 6.42 | 6.68 | 6.68 | 1.21% | 38,018,591 |
| Sep 15, 2026 | 6.51 | 6.75 | 6.25 | 6.60 | 6.60 | 1.38% | 36,376,473 |
| Sep 14, 2026 | 6.51 | 6.73 | 6.50 | 6.51 | 6.51 | -1.66% | 27,436,020 |
| Sep 11, 2026 | 6.50 | 6.83 | 6.34 | 6.62 | 6.62 | - | 41,108,117 |
| Sep 10, 2026 | 6.36 | 6.64 | 6.26 | 6.62 | 6.62 | 3.28% | 42,211,678 |
| Sep 9, 2026 | 6.34 | 6.48 | 6.24 | 6.41 | 6.41 | 0.79% | 17,622,963 |
| Sep 8, 2026 | 6.30 | 6.38 | 6.23 | 6.36 | 6.36 | 0.79% | 13,730,960 |
| Sep 7, 2026 | 6.35 | 6.42 | 6.25 | 6.31 | 6.31 | -1.25% | 16,761,860 |
| Sep 4, 2026 | 6.28 | 6.56 | 6.28 | 6.39 | 6.39 | 1.75% | 28,345,321 |
| Sep 3, 2026 | 6.40 | 6.54 | 6.27 | 6.28 | 6.28 | -2.18% | 20,793,200 |
| Sep 2, 2026 | 6.40 | 6.49 | 6.29 | 6.42 | 6.42 | -1.53% | 28,685,633 |
| Sep 1, 2026 | 6.31 | 6.70 | 6.31 | 6.52 | 6.52 | 6.02% | 50,023,927 |
| Aug 31, 2026 | 6.16 | 6.17 | 6.05 | 6.15 | 6.15 | -0.65% | 12,528,520 |
| Aug 28, 2026 | 6.15 | 6.21 | 6.11 | 6.19 | 6.19 | 0.16% | 13,383,416 |
| Aug 27, 2026 | 6.16 | 6.18 | 6.06 | 6.18 | 6.18 | 0.32% | 14,939,200 |
| Aug 26, 2026 | 6.19 | 6.23 | 6.07 | 6.16 | 6.16 | -2.07% | 19,649,526 |
| Aug 25, 2026 | 6.13 | 6.29 | 6.06 | 6.29 | 6.29 | 1.45% | 15,102,218 |
| Aug 24, 2026 | 6.22 | 6.25 | 6.06 | 6.20 | 6.20 | -0.32% | 15,880,702 |
| Aug 21, 2026 | 6.13 | 6.22 | 6.09 | 6.22 | 6.22 | - | 12,900,976 |
| Aug 20, 2026 | 6.33 | 6.36 | 6.17 | 6.22 | 6.22 | 0.16% | 15,615,970 |
| Aug 19, 2026 | 6.48 | 6.52 | 6.10 | 6.21 | 6.21 | -5.19% | 26,296,200 |
| Aug 18, 2026 | 6.67 | 6.77 | 6.50 | 6.55 | 6.55 | -2.67% | 27,519,219 |
| Aug 17, 2026 | 6.64 | 6.75 | 6.55 | 6.73 | 6.73 | 0.45% | 28,326,380 |
| Aug 14, 2026 | 6.90 | 6.93 | 6.60 | 6.70 | 6.70 | -2.62% | 34,697,000 |
| Aug 13, 2026 | 7.12 | 7.13 | 6.88 | 6.88 | 6.88 | -3.37% | 47,277,980 |
| Aug 12, 2026 | 7.08 | 7.28 | 7.06 | 7.12 | 7.12 | -1.11% | 45,728,319 |
| Aug 11, 2026 | 7.17 | 7.30 | 7.06 | 7.20 | 7.20 | -5.64% | 83,868,420 |
| Aug 10, 2026 | 6.72 | 7.90 | 6.66 | 7.63 | 7.63 | 15.43% | 120,623,233 |