Skip to main content
Clenergy Technology Co., Ltd. (SHA:603628)
China flag China · Delayed Price · Currency is CNY
12.70
+0.29 (2.34%)
Apr 29, 2026, 3:00 PM CST

Clenergy Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.3012.6412.2612.60-1.53%2,716,100
Apr 28, 202612.7912.8312.3112.4112.41-3.12%9,714,300
Apr 27, 202613.1013.1912.6012.8112.81-2.88%9,626,621
Apr 24, 202613.3613.3913.1213.1913.19-1.86%6,724,731
Apr 23, 202613.6013.6513.3213.4413.44-1.18%7,261,500
Apr 22, 202613.5613.6413.4713.6013.60-0.58%7,834,535
Apr 21, 202613.3313.7113.3013.6813.682.86%12,835,750
Apr 20, 202613.2313.3213.1913.3013.300.45%5,483,291
Apr 17, 202613.2813.3613.1613.2413.24-0.68%5,957,300
Apr 16, 202613.2213.3413.1013.3313.330.60%6,472,841
Apr 15, 202613.3913.4413.1713.2513.25-1.12%8,463,721
Apr 14, 202613.4013.4313.2813.4013.40-0.15%8,073,438
Apr 13, 202613.3313.4813.1813.4213.421.05%9,207,793
Apr 10, 202613.1713.4013.1613.2813.280.99%9,359,361
Apr 9, 202613.4013.4112.9213.1513.15-2.88%13,216,280
Apr 8, 202613.3413.5613.3013.5413.542.50%12,260,914
Apr 7, 202613.1313.3513.0313.2113.21-0.53%11,033,420
Apr 3, 202614.1114.1613.2013.2813.28-6.21%21,675,760
Apr 2, 202614.7015.4414.0014.1614.16-4.58%25,267,330
Apr 1, 202615.3515.5914.7514.8414.84-2.05%24,530,040
Mar 31, 202615.5115.9714.9415.1515.15-3.50%19,632,690
Mar 30, 202616.0016.2314.7215.7015.70-3.98%31,657,502
Mar 27, 202616.1116.9316.0416.3516.35-1.92%29,299,150
Mar 26, 202616.3417.4716.1116.6716.670.12%36,460,570
Mar 25, 202615.8416.9615.8416.6516.654.13%45,483,170
Mar 24, 202615.3316.1015.0915.9915.996.18%35,589,050
Mar 23, 202615.0315.5514.9115.0615.06-1.63%28,153,680
Mar 20, 202615.2615.7014.7515.3115.310.59%37,137,670
Mar 19, 202614.7715.5014.7215.2215.222.22%22,774,040
Mar 18, 202614.7214.9714.6414.8914.890.74%8,218,200
Mar 17, 202614.9815.2514.7214.7814.78-0.67%12,215,240
Mar 16, 202615.0915.2814.7514.8814.88-1.33%13,660,546
Mar 13, 202614.9015.3014.8615.0815.080.73%21,052,660
Mar 12, 202614.8015.0814.6214.9714.970.74%15,325,400
Mar 11, 202614.7014.9714.5814.8614.861.02%12,733,210
Mar 10, 202614.6014.7214.5014.7114.710.55%9,209,474
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