Skip to main content
Clenergy Technology Co., Ltd. (SHA:603628)
China flag China · Delayed Price · Currency is CNY
14.57
-0.06 (-0.41%)
Mar 10, 2026, 11:30 AM CST

Clenergy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1514.6814.1214.6314.631.81%11,289,300
Mar 6, 202614.1314.4414.0114.3714.371.63%7,601,344
Mar 5, 202614.2114.3514.0514.1414.141.07%9,016,400
Mar 4, 202614.0014.3813.9013.9913.99-1.34%8,849,975
Mar 3, 202614.4414.8714.1614.1814.18-1.18%14,871,700
Mar 2, 202614.6114.6714.2114.3514.35-3.24%12,908,270
Feb 27, 202614.6014.8414.5514.8314.831.37%12,350,770
Feb 26, 202614.6614.6914.5014.6314.63-0.27%8,642,800
Feb 25, 202614.4115.0414.3214.6714.671.87%12,440,500
Feb 24, 202614.2514.4814.2314.4014.401.55%5,392,200
Feb 13, 202614.4414.5614.1814.1814.18-2.14%7,914,450
Feb 12, 202614.5014.6214.3314.4914.49-0.75%8,147,844
Feb 11, 202614.6314.7714.5314.6014.60-0.48%8,042,344
Feb 10, 202614.6714.8814.6114.6714.67-0.81%11,659,100
Feb 9, 202614.5514.9914.4214.7914.792.99%20,686,400
Feb 6, 202614.0414.5214.0314.3614.361.27%11,392,200
Feb 5, 202614.5814.5914.1514.1814.18-3.47%12,443,100
Feb 4, 202614.0914.7814.0214.6914.693.96%19,327,320
Feb 3, 202613.8214.1913.8214.1314.132.91%9,673,300
Feb 2, 202613.7814.0413.6713.7313.73-0.72%7,637,873
Jan 30, 202613.9514.1513.4913.8313.83-1.28%11,707,357
Jan 29, 202614.1914.4913.9514.0114.01-2.37%10,789,337
Jan 28, 202614.6014.6414.3114.3514.35-2.65%10,537,770
Jan 27, 202614.3214.8313.9314.7414.742.01%19,258,350
Jan 26, 202614.8814.8914.3314.4514.45-1.90%17,905,200
Jan 23, 202613.9314.7413.9314.7314.735.74%23,498,670
Jan 22, 202613.7314.0113.7313.9313.931.16%8,768,636
Jan 21, 202613.6913.8113.5213.7713.770.44%5,919,100
Jan 20, 202613.9914.0313.6613.7113.71-1.86%8,636,400
Jan 19, 202613.5313.9713.4613.9713.972.57%13,096,580
Jan 16, 202613.5113.8313.5113.6213.621.49%7,599,939
Jan 15, 202613.4513.5913.3313.4213.42-0.74%6,954,218
Jan 14, 202613.7313.8713.3613.5213.52-1.31%12,076,400
Jan 13, 202613.8913.9513.5813.7013.70-1.44%12,605,530
Jan 12, 202613.5114.0213.5013.9013.901.53%14,309,040
Jan 9, 202613.7013.8213.5113.6913.69-0.44%10,791,520
Jan 8, 202613.3913.8013.3913.7513.751.93%10,044,040
Jan 7, 202613.5313.5913.3513.4913.49-0.37%7,572,050
Jan 6, 202613.3513.5913.3113.5413.541.50%9,942,231
Jan 5, 202613.5913.6513.2613.3413.34-1.19%13,370,060
Dec 31, 202513.7013.8113.3013.5013.50-1.39%10,303,000
Dec 30, 202514.0114.0813.6913.6913.69-2.70%9,083,000
Dec 29, 202514.1314.4013.9914.0714.07-0.71%8,157,764
Dec 26, 202514.2214.5514.1214.1714.17-0.63%11,770,470
Dec 25, 202513.9414.2813.8514.2614.261.57%11,208,200
Dec 24, 202513.5914.1613.4814.0414.042.56%10,652,200
Dec 23, 202513.7313.9313.5213.6913.69-0.36%9,320,500
Dec 22, 202514.0414.1713.7113.7413.74-1.86%10,634,960
Dec 19, 202513.6614.3413.6614.0014.002.04%11,864,110
Dec 18, 202513.6113.9813.4713.7213.72-0.44%9,373,413
Dec 17, 202513.9014.1113.4613.7813.78-1.85%11,627,840
Dec 16, 202514.8914.9213.9614.0414.04-4.94%13,574,830
Dec 15, 202514.7015.1614.6814.7714.77-0.67%13,373,770
Dec 12, 202514.7515.5014.7114.8714.871.16%19,224,070
Dec 11, 202514.8915.1414.7014.7014.70-2.52%16,124,050
Dec 10, 202515.2515.6015.0015.0815.08-2.14%29,853,000
Dec 9, 202514.4116.1514.3915.4115.414.97%39,823,570
Dec 8, 202514.0614.7014.0514.6814.685.01%18,881,270
Dec 5, 202513.5714.0013.4613.9813.983.02%9,997,244
Dec 4, 202514.0014.0013.5513.5713.57-3.35%8,278,317
Dec 3, 202514.0214.1813.8514.0414.04-0.07%8,355,364
Dec 2, 202513.9514.0813.6514.0514.050.64%9,408,775
Dec 1, 202514.2314.3013.9113.9613.96-1.41%10,641,329
Nov 28, 202513.8014.4113.5314.1614.162.53%13,558,080
Nov 27, 202513.6513.9413.6513.8113.811.02%9,449,684
Nov 26, 202513.8714.0013.6613.6713.67-1.01%10,332,820
Nov 25, 202513.5813.8913.4813.8113.811.92%11,835,980
Nov 24, 202513.9113.9513.2513.5513.55-0.66%14,890,130
Nov 21, 202514.5514.7013.6013.6413.64-8.88%24,881,000
Nov 20, 202514.9915.6014.5714.9714.97-0.07%25,766,220
Nov 19, 202515.2115.6714.8114.9814.98-1.90%21,726,250
Nov 18, 202516.0016.0915.1615.2715.27-3.35%29,495,970
Nov 17, 202516.7716.7715.7415.8015.800.38%64,956,400
Nov 14, 202514.3015.7414.1515.7415.749.99%27,687,040
Nov 13, 202514.2114.8814.2114.3114.310.70%17,743,340
Nov 12, 202514.9314.9814.1314.2114.21-4.76%20,793,120
Nov 11, 202514.7315.1414.6814.9214.922.19%23,027,700
Nov 10, 202515.0015.0014.5114.6014.60-1.02%21,008,130
Nov 7, 202514.3714.8614.3114.7514.752.50%19,415,640
Nov 6, 202514.5614.5914.3214.3914.39-1.24%15,771,600
Nov 5, 202514.1514.7214.0414.5714.571.96%24,867,400
Nov 4, 202513.7514.4713.6614.2914.293.93%22,861,350
Nov 3, 202513.8313.8913.6313.7513.750.22%7,110,000
Oct 31, 202513.6013.9513.4513.7213.72-1.86%13,353,290
Oct 30, 202513.8514.1213.8013.9813.980.72%14,247,400
Oct 29, 202513.8614.0213.5813.8813.880.07%13,935,780
Oct 28, 202513.5114.0113.4713.8713.873.35%18,296,170
Oct 27, 202513.3913.4613.2813.4213.420.45%5,544,700
Oct 24, 202513.4013.4813.3213.3613.36-0.60%4,345,300
Oct 23, 202513.2613.4413.1213.4413.440.90%5,145,798
Oct 22, 202513.3113.4513.2013.3213.320.15%4,339,700
Oct 21, 202513.3313.3513.2113.3013.30-0.23%4,116,870
Oct 20, 202513.1813.3713.0913.3313.332.70%7,995,385
Oct 17, 202513.4313.4812.9212.9812.98-3.35%6,943,903
Oct 16, 202513.5513.6013.4013.4313.43-0.89%5,728,600
Oct 15, 202513.4213.6013.2613.5513.550.97%8,224,674
Oct 14, 202513.3013.7513.2913.4213.421.21%11,066,840
Oct 13, 202512.8613.3012.7713.2613.260.23%7,422,778
Oct 10, 202513.2913.3613.1913.2313.23-0.82%4,856,074
Oct 9, 202513.2813.3613.1713.3413.340.83%6,737,400