Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.920
+0.010 (0.52%)
Jul 21, 2025, 1:52 PM - Market open
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | - | 0.79% | 89,415 |
| 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 |
| Jul 2, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 201,539 |
| Jul 1, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 173,059 |
| Jun 30, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 1.63% | 214,509 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.16% | 1,016,781 |
| Jun 26, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 238,462 |
| Jun 25, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 273,329 |
| Jun 24, 2025 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | - | 590,828 |
| Jun 23, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 445,915 |
| Jun 20, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 6.18% | 1,731,281 |
| Jun 18, 2025 | 1.73 | 1.85 | 1.73 | 1.78 | 1.78 | 2.89% | 268,899 |
| Jun 17, 2025 | 1.73 | 1.78 | 1.69 | 1.73 | 1.73 | -1.70% | 116,226 |
| Jun 16, 2025 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 63,275 |
| Jun 13, 2025 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 57,579 |
| Jun 12, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 181,574 |
| Jun 11, 2025 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | - | 94,485 |
| Jun 10, 2025 | 1.85 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 149,411 |
| Jun 9, 2025 | 1.80 | 1.91 | 1.80 | 1.85 | 1.85 | 6.94% | 491,875 |
| Jun 6, 2025 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 99,975 |
| Jun 5, 2025 | 1.69 | 1.73 | 1.64 | 1.69 | 1.69 | 1.20% | 105,542 |
| Jun 4, 2025 | 1.64 | 1.70 | 1.64 | 1.67 | 1.67 | - | 45,042 |
| Jun 3, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 99,455 |
| Jun 2, 2025 | 1.78 | 1.78 | 1.64 | 1.66 | 1.66 | -7.26% | 129,772 |
| May 30, 2025 | 1.66 | 1.80 | 1.63 | 1.79 | 1.79 | 5.92% | 158,235 |
| May 29, 2025 | 1.85 | 1.85 | 1.66 | 1.69 | 1.69 | -8.65% | 129,030 |
| May 28, 2025 | 1.68 | 1.87 | 1.60 | 1.85 | 1.85 | 10.78% | 532,830 |
| May 27, 2025 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | 7.74% | 371,375 |
| May 23, 2025 | 1.48 | 1.60 | 1.48 | 1.55 | 1.55 | -0.64% | 84,067 |
| May 22, 2025 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -3.11% | 180,872 |
| May 21, 2025 | 1.61 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 77,017 |
| May 20, 2025 | 1.56 | 1.62 | 1.55 | 1.58 | 1.58 | 3.27% | 116,401 |
| May 19, 2025 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 94,502 |
| May 16, 2025 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 1.28% | 58,971 |
| May 15, 2025 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | -1.89% | 98,205 |
| May 14, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 77,776 |
| May 13, 2025 | 1.52 | 1.62 | 1.51 | 1.60 | 1.60 | 5.26% | 152,375 |
| May 12, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | 2.70% | 108,130 |
| May 9, 2025 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 112,970 |
| May 8, 2025 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 6.38% | 267,894 |