Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.730
+0.005 (0.29%)
Dec 4, 2025, 1:49 PM EST - Market open
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 1.47% | 160,674 |
| Dec 2, 2025 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 290,058 |
| Dec 1, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 173,438 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.14% | 267,583 |
| Nov 26, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 180,843 |
| Nov 25, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 103,216 |
| Nov 24, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 105,516 |
| Nov 21, 2025 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 213,503 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 144,087 |
| Nov 19, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | 221,983 |
| Nov 18, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 0.54% | 227,820 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 106,638 |
| Nov 14, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 101,872 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 139,950 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 66,260 |
| Nov 11, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 127,494 |
| Nov 10, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 80,532 |
| Nov 7, 2025 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | - | 126,028 |
| Nov 6, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 215,414 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 215,131 |
| Nov 4, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 114,901 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 285,358 |
| Oct 31, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 102,808 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 138,959 |
| Oct 29, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 166,968 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 131,234 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 155,718 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 98,445 |
| Oct 23, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 121,578 |
| Oct 22, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 148,636 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 90,997 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 242,316 |
| Oct 17, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 228,296 |
| Oct 16, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 168,879 |
| Oct 15, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 167,630 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 262,662 |
| Oct 13, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.76% | 298,378 |
| Oct 10, 2025 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.40% | 277,423 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 137,747 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 171,348 |
| Oct 7, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 202,441 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 569,645 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 201,969 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 127,432 |
| Oct 1, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 84,430 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 68,574 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 103,696 |
| Sep 26, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 547,429 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 109,208 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 129,311 |