Houpu Clean Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.73	10.73	10.28	10.42	10.42	-2.43%	7,433,084
May 25, 2026	11.07	11.22	10.62	10.68	10.68	-3.09%	8,618,410
May 22, 2026	10.86	11.13	10.67	11.02	11.02	2.80%	8,707,951
May 21, 2026	11.36	11.39	10.69	10.72	10.72	-5.13%	11,718,984
May 20, 2026	11.54	11.62	11.14	11.30	11.30	-2.84%	9,269,123
May 19, 2026	11.68	12.03	11.44	11.63	11.63	0.69%	8,818,985
May 18, 2026	11.76	11.79	11.41	11.55	11.55	-1.79%	8,902,800
May 15, 2026	11.87	12.03	11.65	11.76	11.76	0.17%	9,012,229
May 14, 2026	11.78	12.16	11.71	11.74	11.74	-0.42%	11,171,677
May 13, 2026	11.86	11.94	11.71	11.79	11.79	-0.08%	10,242,630
May 12, 2026	12.13	12.47	11.78	11.80	11.80	-1.75%	12,378,900
May 11, 2026	12.19	12.21	11.95	12.01	12.01	-0.66%	8,177,100
May 8, 2026	11.85	12.14	11.79	12.09	12.09	2.03%	9,230,467
May 7, 2026	11.83	12.09	11.77	11.85	11.85	-0.08%	9,023,791
May 6, 2026	12.01	12.08	11.77	11.86	11.86	-1.00%	11,754,730
Apr 30, 2026	12.18	12.34	11.97	11.98	11.98	-0.75%	7,493,965
Apr 29, 2026	12.13	12.25	11.99	12.07	12.07	-0.82%	6,354,301
Apr 28, 2026	12.19	12.30	11.91	12.17	12.17	-1.30%	10,008,690
Apr 27, 2026	12.15	12.48	12.03	12.33	12.33	0.57%	7,527,561
Apr 24, 2026	12.50	12.65	12.20	12.26	12.26	-2.23%	9,968,640
Apr 23, 2026	12.90	13.00	12.41	12.54	12.54	-4.86%	19,117,930
Apr 22, 2026	13.22	13.29	12.97	13.18	13.18	-0.83%	9,057,764
Apr 21, 2026	13.68	13.73	13.22	13.29	13.29	-1.04%	9,599,327
Apr 20, 2026	13.15	13.51	13.13	13.43	13.43	1.97%	10,758,880
Apr 17, 2026	13.13	13.26	12.92	13.17	13.17	0.46%	11,185,200
Apr 16, 2026	13.02	13.15	12.88	13.11	13.11	0.69%	9,782,184
Apr 15, 2026	13.28	13.38	12.95	13.02	13.02	-0.23%	12,599,350
Apr 14, 2026	13.25	13.38	12.90	13.05	13.05	-1.21%	11,381,170
Apr 13, 2026	13.48	13.48	13.10	13.21	13.21	1.15%	9,816,113
Apr 10, 2026	13.01	13.19	12.97	13.06	13.06	0.93%	7,769,534
Apr 9, 2026	13.00	13.10	12.86	12.94	12.94	-1.45%	6,772,132
Apr 8, 2026	13.08	13.16	12.94	13.13	13.13	2.34%	10,124,480
Apr 7, 2026	12.56	12.94	12.56	12.83	12.83	3.47%	9,516,200
Apr 3, 2026	12.68	12.85	12.38	12.40	12.40	-2.13%	9,651,311
Apr 2, 2026	12.91	13.14	12.60	12.67	12.67	-2.16%	10,743,470
Apr 1, 2026	12.80	13.18	12.70	12.95	12.95	3.19%	12,477,860
Mar 31, 2026	13.10	13.26	12.54	12.55	12.55	-3.09%	11,604,980
Mar 30, 2026	12.75	13.11	12.70	12.95	12.95	0.31%	8,089,577
Mar 27, 2026	12.62	13.02	12.58	12.91	12.91	0.78%	8,303,700
Mar 26, 2026	13.02	13.12	12.72	12.81	12.81	-2.59%	10,444,580
Mar 25, 2026	13.13	13.31	13.02	13.15	13.15	0.46%	11,953,530
Mar 24, 2026	13.09	13.14	12.56	13.09	13.09	2.19%	13,199,890
Mar 23, 2026	12.99	13.42	12.73	12.81	12.81	-3.39%	16,899,200
Mar 20, 2026	13.85	13.96	13.20	13.26	13.26	-4.12%	18,181,680
Mar 19, 2026	13.90	14.24	13.77	13.83	13.83	-1.50%	17,761,260
Mar 18, 2026	14.03	14.18	13.57	14.04	14.04	0.07%	19,731,590
Mar 17, 2026	15.50	15.76	14.03	14.03	14.03	-9.77%	40,778,240
Mar 16, 2026	15.43	15.66	14.88	15.55	15.55	1.17%	27,167,310
Mar 13, 2026	15.48	16.11	15.30	15.37	15.37	-0.65%	28,537,330
Mar 12, 2026	15.99	16.01	15.16	15.47	15.47	-2.64%	24,989,650