CECEP Wind-power Corporation Co.,Ltd. (SHA:601016)
China
· Delayed Price · Currency is CNY 4.720
-0.010 (-0.21%)
Apr 29, 2026, 10:05 AM CST
SHA:601016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.51 | 4.85 | 4.43 | 4.73 | 4.73 | 1.72% | 745,950,300 |
| Apr 27, 2026 | 4.38 | 4.75 | 4.25 | 4.65 | 4.65 | 3.79% | 751,269,200 |
| Apr 24, 2026 | 4.53 | 4.75 | 4.46 | 4.48 | 4.48 | - | 1,049,016,573 |
| Apr 23, 2026 | 4.12 | 4.48 | 4.10 | 4.48 | 4.48 | 10.07% | 862,203,400 |
| Apr 22, 2026 | 4.10 | 4.14 | 4.05 | 4.07 | 4.07 | -2.40% | 350,489,500 |
| Apr 21, 2026 | 4.10 | 4.23 | 3.96 | 4.17 | 4.17 | 1.71% | 570,589,500 |
| Apr 20, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | 0.99% | 241,439,800 |
| Apr 17, 2026 | 4.05 | 4.13 | 4.03 | 4.06 | 4.06 | - | 226,839,400 |
| Apr 16, 2026 | 4.01 | 4.08 | 3.97 | 4.06 | 4.06 | 1.25% | 236,990,600 |
| Apr 15, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -1.72% | 235,313,000 |
| Apr 14, 2026 | 4.06 | 4.17 | 4.02 | 4.08 | 4.08 | 0.74% | 315,803,300 |
| Apr 13, 2026 | 3.92 | 4.06 | 3.90 | 4.05 | 4.05 | 2.02% | 297,939,687 |
| Apr 10, 2026 | 4.05 | 4.06 | 3.96 | 3.97 | 3.97 | -1.24% | 235,775,900 |
| Apr 9, 2026 | 4.07 | 4.07 | 3.97 | 4.02 | 4.02 | -1.95% | 285,924,058 |
| Apr 8, 2026 | 4.06 | 4.12 | 4.01 | 4.10 | 4.10 | 1.49% | 465,002,400 |
| Apr 7, 2026 | 3.80 | 4.17 | 3.80 | 4.04 | 4.04 | 6.04% | 576,402,052 |
| Apr 3, 2026 | 4.02 | 4.03 | 3.78 | 3.81 | 3.81 | -5.46% | 414,654,300 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.00 | 4.03 | 4.03 | -5.40% | 565,344,500 |
| Apr 1, 2026 | 4.36 | 4.40 | 4.16 | 4.26 | 4.26 | -0.47% | 536,346,500 |
| Mar 31, 2026 | 4.54 | 4.61 | 4.27 | 4.28 | 4.28 | -6.96% | 656,267,600 |
| Mar 30, 2026 | 4.88 | 5.04 | 4.46 | 4.60 | 4.60 | -6.69% | 714,174,100 |
| Mar 27, 2026 | 5.11 | 5.18 | 4.86 | 4.93 | 4.93 | -7.16% | 892,303,493 |
| Mar 26, 2026 | 5.40 | 5.73 | 5.01 | 5.31 | 5.31 | -1.67% | 1,481,025,000 |
| Mar 25, 2026 | 4.98 | 5.40 | 4.91 | 5.40 | 5.40 | 9.98% | 733,069,600 |
| Mar 24, 2026 | 4.52 | 4.91 | 4.33 | 4.91 | 4.91 | 10.09% | 1,156,728,000 |
| Mar 23, 2026 | 4.31 | 4.65 | 4.16 | 4.46 | 4.46 | 0.22% | 738,293,500 |
| Mar 20, 2026 | 4.49 | 4.74 | 4.31 | 4.45 | 4.45 | -2.63% | 700,320,389 |
| Mar 19, 2026 | 4.26 | 4.70 | 4.25 | 4.57 | 4.57 | 3.86% | 896,542,403 |
| Mar 18, 2026 | 4.46 | 4.68 | 4.29 | 4.40 | 4.40 | -3.30% | 891,703,057 |
| Mar 17, 2026 | 4.13 | 4.55 | 3.95 | 4.55 | 4.55 | 9.90% | 1,106,916,000 |
| Mar 16, 2026 | 4.40 | 4.42 | 4.06 | 4.14 | 4.14 | -6.33% | 740,900,300 |
| Mar 13, 2026 | 4.61 | 4.75 | 4.30 | 4.42 | 4.42 | -0.23% | 1,275,559,000 |
| Mar 12, 2026 | 4.23 | 4.43 | 4.15 | 4.43 | 4.43 | 9.93% | 792,429,800 |
| Mar 11, 2026 | 3.66 | 4.03 | 3.57 | 4.03 | 4.03 | 10.11% | 576,145,336 |
| Mar 10, 2026 | 3.42 | 3.80 | 3.42 | 3.66 | 3.66 | 6.09% | 622,593,200 |
| Mar 9, 2026 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 1.17% | 259,683,011 |
| 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 |