Ceepower Co., Ltd. (SHE:300062)
China · Delayed Price · Currency is CNY 7.28
+0.17 (2.39%)
May 28, 2026, 3:12 PM CST
Ceepower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.38 | 8.51 | 8.00 | 8.03 | 8.03 | -5.75% | 42,317,760 |
| May 20, 2026 | 8.46 | 8.96 | 8.46 | 8.52 | 8.52 | 2.16% | 58,869,680 |
| May 19, 2026 | 8.10 | 8.40 | 7.97 | 8.34 | 8.34 | 2.33% | 27,489,010 |
| May 18, 2026 | 8.23 | 8.28 | 8.06 | 8.15 | 8.15 | -2.74% | 25,773,720 |
| May 15, 2026 | 8.23 | 8.60 | 8.03 | 8.38 | 8.38 | 1.82% | 41,501,990 |
| May 14, 2026 | 8.65 | 8.70 | 8.21 | 8.23 | 8.23 | -6.48% | 50,683,510 |
| May 13, 2026 | 8.28 | 9.25 | 8.19 | 8.80 | 8.80 | 4.89% | 80,888,580 |
| May 12, 2026 | 7.89 | 8.58 | 7.86 | 8.39 | 8.39 | 6.34% | 68,988,280 |
| May 11, 2026 | 7.89 | 7.96 | 7.86 | 7.89 | 7.89 | 0.77% | 19,906,500 |
| 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% | 13,200,310 |
| 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% | 14,230,950 |
| 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% | 30,281,610 |