CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China
· Delayed Price · Currency is CNY 3.410
+0.070 (2.10%)
At close: Mar 6, 2026
SHA:601016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.32 | 3.44 | 3.30 | 3.41 | 3.41 | 2.10% | 211,486,000 |
| Mar 5, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 3.09% | 206,338,400 |
| Mar 4, 2026 | 3.19 | 3.28 | 3.18 | 3.24 | 3.24 | 0.62% | 116,406,100 |
| Mar 3, 2026 | 3.27 | 3.32 | 3.20 | 3.22 | 3.22 | -1.83% | 145,680,400 |
| Mar 2, 2026 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | -0.91% | 134,284,000 |
| Feb 27, 2026 | 3.22 | 3.32 | 3.21 | 3.31 | 3.31 | 2.80% | 202,095,000 |
| Feb 26, 2026 | 3.20 | 3.23 | 3.18 | 3.22 | 3.22 | 0.63% | 84,341,590 |
| Feb 25, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | 106,325,900 |
| Feb 24, 2026 | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | 2.26% | 99,275,342 |
| Feb 13, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -2.21% | 89,767,150 |
| Feb 12, 2026 | 3.17 | 3.19 | 3.13 | 3.17 | 3.17 | 0.96% | 70,976,610 |
| Feb 11, 2026 | 3.12 | 3.21 | 3.11 | 3.14 | 3.14 | 0.64% | 114,662,800 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 50,514,420 |
| Feb 9, 2026 | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | 0.32% | 79,251,640 |
| Feb 6, 2026 | 3.09 | 3.18 | 3.07 | 3.14 | 3.14 | 1.29% | 89,984,550 |
| Feb 5, 2026 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | -2.52% | 104,236,200 |
| Feb 4, 2026 | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | 2.91% | 126,042,000 |
| Feb 3, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.98% | 81,082,260 |
| Feb 2, 2026 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | -1.94% | 108,256,700 |
| Jan 30, 2026 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -2.22% | 106,268,200 |
| Jan 29, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 79,944,260 |
| Jan 28, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -0.63% | 95,391,250 |
| Jan 27, 2026 | 3.21 | 3.22 | 3.12 | 3.20 | 3.20 | -0.93% | 126,919,100 |
| Jan 26, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | -0.62% | 134,855,100 |
| Jan 23, 2026 | 3.13 | 3.32 | 3.13 | 3.25 | 3.25 | 3.83% | 256,776,220 |
| Jan 22, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 53,576,900 |
| Jan 21, 2026 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | -0.32% | 62,298,150 |
| Jan 20, 2026 | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | 0.32% | 82,523,600 |
| Jan 19, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 89,317,420 |
| Jan 16, 2026 | 3.15 | 3.19 | 3.09 | 3.15 | 3.15 | 1.61% | 119,782,288 |
| Jan 15, 2026 | 3.15 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 126,594,058 |
| Jan 14, 2026 | 3.03 | 3.25 | 3.03 | 3.15 | 3.15 | 3.96% | 313,380,743 |
| Jan 13, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.33% | 92,216,290 |
| Jan 12, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 59,380,720 |
| Jan 9, 2026 | 3.00 | 3.02 | 2.99 | 3.02 | 3.02 | 0.67% | 63,410,110 |
| Jan 8, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 45,499,510 |
| Jan 7, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 51,754,304 |
| Jan 6, 2026 | 2.97 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 50,995,214 |
| Jan 5, 2026 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | 0.68% | 40,539,500 |
| Dec 31, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 48,504,050 |
| Dec 30, 2025 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 37,374,990 |
| Dec 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 30,446,670 |
| Dec 26, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 46,693,270 |
| Dec 25, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 26,838,170 |
| Dec 24, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 33,480,910 |
| Dec 23, 2025 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 33,271,960 |
| Dec 22, 2025 | 3.00 | 3.01 | 2.99 | 3.00 | 3.00 | - | 31,963,770 |
| Dec 19, 2025 | 2.98 | 3.01 | 2.97 | 3.00 | 3.00 | 0.67% | 37,198,303 |
| Dec 18, 2025 | 2.98 | 2.99 | 2.97 | 2.98 | 2.98 | -0.33% | 26,353,200 |
| Dec 17, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 46,390,050 |
| Dec 16, 2025 | 3.02 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 45,064,200 |
| Dec 15, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 0.33% | 39,591,900 |
| Dec 12, 2025 | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 79,743,810 |
| Dec 11, 2025 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.33% | 48,154,270 |
| Dec 10, 2025 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 38,442,270 |
| Dec 9, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.67% | 28,508,210 |
| Dec 8, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.66% | 44,479,360 |
| Dec 5, 2025 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 32,957,780 |
| Dec 4, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 29,708,850 |
| Dec 3, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 38,669,100 |
| Dec 2, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.33% | 28,475,430 |
| Dec 1, 2025 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 37,306,740 |
| Nov 28, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.34% | 25,212,260 |
| Nov 27, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.97 | - | 26,191,930 |
| Nov 26, 2025 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 34,286,780 |
| Nov 25, 2025 | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | 0.34% | 37,908,450 |
| Nov 24, 2025 | 2.99 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 51,881,710 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -2.61% | 78,346,420 |
| Nov 20, 2025 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | -0.65% | 42,525,640 |
| Nov 19, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 54,055,850 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -1.90% | 72,261,530 |
| Nov 17, 2025 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | -0.32% | 68,263,660 |
| Nov 14, 2025 | 3.17 | 3.20 | 3.16 | 3.17 | 3.17 | - | 65,001,660 |
| Nov 13, 2025 | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | 0.32% | 49,916,890 |
| Nov 12, 2025 | 3.19 | 3.20 | 3.15 | 3.16 | 3.16 | -0.94% | 56,767,640 |
| Nov 11, 2025 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | 0.31% | 73,516,610 |
| Nov 10, 2025 | 3.16 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 72,333,600 |
| Nov 7, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | -0.63% | 76,927,010 |
| Nov 6, 2025 | 3.16 | 3.20 | 3.16 | 3.17 | 3.17 | 0.32% | 87,212,130 |
| Nov 5, 2025 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 1.61% | 106,915,400 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.09 | 3.11 | 3.11 | - | 48,222,870 |
| Nov 3, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 40,347,880 |
| Oct 31, 2025 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 73,483,010 |
| Oct 30, 2025 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | -1.27% | 68,033,120 |
| Oct 29, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | 0.96% | 59,594,790 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -0.95% | 56,857,590 |
| Oct 27, 2025 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | 0.32% | 68,386,080 |
| Oct 24, 2025 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.57% | 78,048,340 |
| Oct 23, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | - | 53,231,620 |
| Oct 22, 2025 | 3.22 | 3.23 | 3.18 | 3.19 | 3.15 | -1.24% | 59,796,820 |
| Oct 21, 2025 | 3.20 | 3.25 | 3.18 | 3.23 | 3.19 | 0.94% | 83,722,050 |
| Oct 20, 2025 | 3.17 | 3.21 | 3.14 | 3.20 | 3.16 | 1.91% | 91,262,760 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.13 | 3.14 | 3.11 | -2.18% | 90,851,330 |
| Oct 16, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.17 | -1.53% | 74,769,150 |
| Oct 15, 2025 | 3.23 | 3.28 | 3.21 | 3.26 | 3.22 | 0.62% | 99,009,180 |
| Oct 14, 2025 | 3.29 | 3.34 | 3.23 | 3.24 | 3.20 | -0.92% | 119,529,400 |
| Oct 13, 2025 | 3.21 | 3.28 | 3.16 | 3.27 | 3.23 | - | 124,065,600 |
| Oct 10, 2025 | 3.26 | 3.29 | 3.24 | 3.27 | 3.23 | - | 98,780,240 |
| Oct 9, 2025 | 3.20 | 3.28 | 3.20 | 3.27 | 3.23 | 2.51% | 179,609,000 |
| Sep 30, 2025 | 3.23 | 3.24 | 3.18 | 3.19 | 3.15 | -1.24% | 99,739,490 |