Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.880
+0.020 (1.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 108,183 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 89,261 |
| Sep 10, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 137,095 |
| Sep 9, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 71,229 |
| Sep 8, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 105,710 |
| Sep 5, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 88,835 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 120,958 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.70% | 145,638 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 101,787 |
| Aug 29, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 107,012 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 131,008 |
| Aug 27, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 195,833 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 58,491 |
| Aug 25, 2025 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 186,015 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 171,630 |
| Aug 21, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.35% | 51,562 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 69,637 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 145,420 |
| Aug 18, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 152,940 |
| Aug 15, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 123,411 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 97,403 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 214,116 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 140,793 |
| Aug 11, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 206,176 |
| Aug 8, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 219,441 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 134,236 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 104,285 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 80,842 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 71,553 |
| Aug 1, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 311,495 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 154,710 |
| Jul 30, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 253,147 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 182,569 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 241,432 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 145,150 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 95,839 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 165,623 |
| Jul 22, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 293,716 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 186,733 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 178,601 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 130,135 |
| Jul 16, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | - | 146,794 |
| Jul 15, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 137,882 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 109,936 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 242,833 |
| Jul 10, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | - | 312,381 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 123,037 |
| Jul 8, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 1,017,249 |
| Jul 7, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | 138,557 |
| Jul 3, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 515,944 |