Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 6.54
+0.16 (2.51%)
Jul 31, 2026, 3:05 PM CST
Ceepower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.34 | 6.61 | 6.34 | 6.54 | 6.54 | 2.51% | 45,399,270 |
| Jul 30, 2026 | 6.68 | 6.83 | 6.35 | 6.38 | 6.38 | -5.34% | 62,351,240 |
| Jul 29, 2026 | 6.43 | 7.09 | 6.41 | 6.74 | 6.74 | 1.66% | 76,744,833 |
| Jul 28, 2026 | 6.84 | 6.94 | 6.58 | 6.63 | 6.63 | -7.40% | 77,587,334 |
| Jul 27, 2026 | 6.73 | 7.50 | 6.41 | 7.16 | 7.16 | 5.29% | 108,322,000 |
| Jul 24, 2026 | 7.24 | 7.30 | 6.67 | 6.80 | 6.80 | 7.09% | 116,350,097 |
| Jul 23, 2026 | 5.28 | 6.35 | 5.27 | 6.35 | 6.35 | 20.04% | 53,149,478 |
| Jul 22, 2026 | 5.32 | 5.42 | 5.23 | 5.29 | 5.29 | -1.49% | 12,556,410 |
| Jul 21, 2026 | 5.35 | 5.41 | 5.10 | 5.37 | 5.37 | 0.37% | 21,133,450 |
| Jul 20, 2026 | 5.34 | 5.58 | 5.27 | 5.35 | 5.35 | -1.47% | 25,508,917 |
| Jul 17, 2026 | 5.47 | 5.55 | 5.40 | 5.43 | 5.43 | -0.37% | 24,303,700 |
| Jul 16, 2026 | 5.32 | 5.55 | 5.26 | 5.45 | 5.45 | 2.06% | 15,308,340 |
| Jul 15, 2026 | 5.28 | 5.47 | 5.28 | 5.34 | 5.34 | - | 10,335,755 |
| Jul 14, 2026 | 5.21 | 5.35 | 5.14 | 5.34 | 5.34 | 1.33% | 11,345,980 |
| Jul 13, 2026 | 5.47 | 5.56 | 5.26 | 5.27 | 5.27 | -4.36% | 14,975,460 |
| Jul 10, 2026 | 5.29 | 5.68 | 5.24 | 5.51 | 5.51 | 2.99% | 20,868,586 |
| Jul 9, 2026 | 5.31 | 5.38 | 5.15 | 5.35 | 5.35 | 0.56% | 13,915,552 |
| Jul 8, 2026 | 5.44 | 5.46 | 5.29 | 5.32 | 5.32 | -2.21% | 10,650,965 |
| Jul 7, 2026 | 5.52 | 5.61 | 5.42 | 5.44 | 5.44 | -2.33% | 11,269,496 |
| Jul 6, 2026 | 5.75 | 5.86 | 5.54 | 5.57 | 5.57 | -3.47% | 14,966,500 |
| Jul 3, 2026 | 5.65 | 5.81 | 5.64 | 5.77 | 5.77 | 2.49% | 16,439,700 |
| Jul 2, 2026 | 5.65 | 5.84 | 5.62 | 5.63 | 5.63 | -1.05% | 16,367,672 |
| Jul 1, 2026 | 5.61 | 5.77 | 5.50 | 5.69 | 5.69 | 1.43% | 17,839,740 |
| Jun 30, 2026 | 5.53 | 5.69 | 5.52 | 5.61 | 5.61 | 0.54% | 13,744,349 |
| Jun 29, 2026 | 5.55 | 5.65 | 5.40 | 5.58 | 5.58 | 0.18% | 15,628,191 |
| Jun 26, 2026 | 5.75 | 5.81 | 5.54 | 5.57 | 5.57 | -2.96% | 16,258,540 |
| Jun 25, 2026 | 5.92 | 5.92 | 5.65 | 5.74 | 5.74 | -3.20% | 19,354,892 |
| Jun 24, 2026 | 6.15 | 6.15 | 5.87 | 5.93 | 5.93 | -2.95% | 16,756,920 |
| Jun 23, 2026 | 6.19 | 6.31 | 6.05 | 6.11 | 6.11 | -1.45% | 16,331,770 |
| Jun 22, 2026 | 6.07 | 6.22 | 5.88 | 6.20 | 6.20 | 1.97% | 19,962,600 |
| Jun 18, 2026 | 6.20 | 6.20 | 6.01 | 6.08 | 6.08 | -1.94% | 15,617,100 |
| Jun 17, 2026 | 6.33 | 6.41 | 6.10 | 6.20 | 6.20 | -3.58% | 18,329,390 |
| Jun 16, 2026 | 6.30 | 6.49 | 6.23 | 6.43 | 6.43 | 2.06% | 16,057,740 |
| Jun 15, 2026 | 6.21 | 6.34 | 6.20 | 6.30 | 6.30 | 2.27% | 13,386,840 |
| Jun 12, 2026 | 6.16 | 6.25 | 5.98 | 6.16 | 6.16 | 2.16% | 18,436,120 |
| Jun 11, 2026 | 6.06 | 6.16 | 5.93 | 6.03 | 6.03 | -1.63% | 12,733,740 |
| Jun 10, 2026 | 6.30 | 6.33 | 6.04 | 6.13 | 6.13 | -3.77% | 16,903,500 |
| Jun 9, 2026 | 6.49 | 6.51 | 6.31 | 6.37 | 6.37 | 0.31% | 12,231,300 |
| Jun 8, 2026 | 6.41 | 6.64 | 6.26 | 6.35 | 6.35 | -4.22% | 16,270,220 |
| Jun 5, 2026 | 6.60 | 6.76 | 6.44 | 6.63 | 6.63 | 0.30% | 18,298,110 |
| Jun 4, 2026 | 6.70 | 6.78 | 6.54 | 6.61 | 6.61 | -2.36% | 16,436,260 |
| Jun 3, 2026 | 6.87 | 6.88 | 6.68 | 6.77 | 6.77 | -1.60% | 15,788,220 |
| Jun 2, 2026 | 7.17 | 7.17 | 6.75 | 6.88 | 6.88 | -4.18% | 19,593,300 |
| Jun 1, 2026 | 7.00 | 7.23 | 6.99 | 7.18 | 7.18 | 2.28% | 14,295,880 |
| May 29, 2026 | 7.20 | 7.24 | 7.01 | 7.02 | 7.02 | -3.57% | 18,291,150 |
| May 28, 2026 | 7.09 | 7.38 | 7.08 | 7.28 | 7.28 | 2.39% | 17,802,550 |
| May 27, 2026 | 7.16 | 7.33 | 7.00 | 7.11 | 7.11 | -1.25% | 17,554,800 |
| May 26, 2026 | 7.46 | 7.46 | 7.08 | 7.20 | 7.20 | -4.76% | 26,220,420 |
| May 25, 2026 | 7.78 | 7.94 | 7.48 | 7.56 | 7.56 | -2.58% | 28,407,420 |
| May 22, 2026 | 7.89 | 7.93 | 7.70 | 7.76 | 7.76 | -3.36% | 29,409,820 |