Skip to main content
CSI Solar Co., Ltd. (SHA:688472)
China flag China · Delayed Price · Currency is CNY
13.75
+0.98 (7.67%)
Apr 28, 2026, 4:00 PM EDT

CSI Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5314.3513.5313.7513.757.67%154,151,600
Apr 27, 202612.9112.9512.6212.7712.77-2.37%57,547,270
Apr 24, 202613.1213.3013.0113.0813.080.46%44,866,800
Apr 23, 202613.2213.5212.9213.0213.02-0.15%61,940,410
Apr 22, 202613.2513.3012.9013.0413.04-2.25%60,288,710
Apr 21, 202613.3913.4913.1813.3413.34-0.15%32,673,510
Apr 20, 202613.2113.5313.1513.3613.361.14%41,048,790
Apr 17, 202613.3013.4513.1613.2113.21-1.34%45,050,780
Apr 16, 202613.2413.4513.0913.3913.391.44%40,455,340
Apr 15, 202613.4613.5113.1413.2013.20-1.35%38,912,230
Apr 14, 202613.5413.5913.1813.3813.38-0.82%50,686,390
Apr 13, 202613.0813.7113.0813.4913.492.20%48,091,530
Apr 10, 202613.0713.4513.0513.2013.201.85%40,318,410
Apr 9, 202613.1213.1512.8012.9612.96-2.78%37,822,512
Apr 8, 202612.8113.3512.7113.3313.336.30%49,613,366
Apr 7, 202612.5312.6612.4112.5412.54-0.40%23,138,730
Apr 3, 202612.8812.9212.5512.5912.59-1.87%33,613,144
Apr 2, 202613.1513.2012.7312.8312.83-3.17%40,095,030
Apr 1, 202613.1013.5912.8313.2513.253.52%53,528,450
Mar 31, 202613.3513.5112.7812.8012.80-4.90%55,618,920
Mar 30, 202614.1014.1613.1313.4613.46-4.81%74,010,090
Mar 27, 202613.7014.3013.7014.1414.141.00%46,374,333
Mar 26, 202614.5514.6613.9614.0014.00-2.78%53,923,230
Mar 25, 202614.5114.8514.2214.4014.40-1.10%61,780,020
Mar 24, 202614.8814.9913.8014.5614.56-1.15%77,803,720
Mar 23, 202614.7215.4914.6014.7314.73-2.00%84,920,270
Mar 20, 202614.0015.8313.9215.0315.03-0.73%146,335,239
Mar 19, 202615.0315.4615.0315.1415.14-1.62%67,457,414
Mar 18, 202615.3116.0315.1515.3915.392.94%96,339,290
Mar 17, 202615.4315.8014.9014.9514.95-3.17%65,380,870
Mar 16, 202615.8416.0015.3815.4415.44-1.47%67,897,190
Mar 13, 202616.0016.1415.5915.6715.67-2.37%92,008,250
Mar 12, 202615.6016.2315.4716.0516.052.88%127,364,800
Mar 11, 202614.6016.1014.4815.6015.606.70%149,223,400
Mar 10, 202614.3514.6914.3114.6214.621.04%51,193,450
Mar 9, 202613.8314.6713.7214.4714.473.06%68,039,914
Mar 6, 202613.5714.1013.4714.0414.042.93%43,447,708
Mar 5, 202613.8513.9513.5313.6413.640.59%31,164,456
Mar 4, 202613.7113.9713.4613.5613.56-2.31%41,364,600
Mar 3, 202614.0614.6413.8413.8813.88-1.00%60,687,770
Mar 2, 202614.0314.3513.8314.0214.02-3.51%58,029,460
Feb 27, 202614.3714.6414.3514.5314.530.55%33,254,510
Feb 26, 202614.7514.7614.3714.4514.45-2.63%49,284,840
Feb 25, 202614.6715.0614.6214.8414.841.09%40,088,470
Feb 24, 202614.5514.8314.4414.6814.682.66%38,010,880
Feb 13, 202615.0715.0814.2614.3014.30-4.92%63,128,240
Feb 12, 202614.9815.2314.9515.0415.04-0.59%37,625,810
Feb 11, 202615.4115.5715.1115.1315.13-0.92%37,585,245
Feb 10, 202615.7015.8715.2615.2715.27-2.86%55,937,940
Feb 9, 202615.9216.3015.6415.7215.721.16%73,422,890
Feb 6, 202615.1015.7814.9315.5415.541.11%56,779,790
Feb 5, 202616.2316.2315.2715.3715.37-7.91%89,820,890
Feb 4, 202615.7416.9215.6416.6916.696.17%123,242,698
Feb 3, 202615.1015.8414.9815.7215.725.72%73,379,124
Feb 2, 202615.2615.5514.8514.8714.87-2.68%52,118,992
Jan 30, 202615.7915.9215.1815.2815.28-6.08%88,824,020
Jan 29, 202616.4116.9816.0916.2716.27-0.85%81,172,108
Jan 28, 202616.8816.9316.3316.4116.41-2.78%75,849,076
Jan 27, 202616.9917.2616.1216.8816.88-1.29%115,937,125
Jan 26, 202618.1918.3516.9717.1017.10-5.26%134,409,100
Jan 23, 202616.5218.2816.5218.0518.0511.56%191,242,060
Jan 22, 202616.1316.4115.8116.1816.180.43%55,099,630
Jan 21, 202616.2016.5116.0016.1116.11-2.60%67,409,110
Jan 20, 202617.6017.9616.3016.5416.54-6.29%116,747,100
Jan 19, 202616.8917.9016.5417.6517.654.38%106,150,600
Jan 16, 202617.4517.6316.5116.9116.91-0.35%93,174,580
Jan 15, 202617.0017.8616.8716.9716.97-2.25%107,177,300
Jan 14, 202616.4818.5016.4817.3617.365.47%199,252,300
Jan 13, 202615.8116.6615.0316.4616.463.65%163,751,700
Jan 12, 202615.2016.1715.0815.8815.882.19%100,645,100
Jan 9, 202615.7315.9315.3715.5415.54-3.00%97,017,055
Jan 8, 202615.6016.1815.3616.0216.020.88%83,726,600
Jan 7, 202615.4116.0115.3715.8815.881.60%79,799,190
Jan 6, 202615.2815.8815.2615.6315.631.89%68,473,550
Jan 5, 202615.0415.3514.8215.3415.342.88%58,614,830
Dec 31, 202515.4315.5014.8114.9114.91-2.99%66,234,020
Dec 30, 202515.5615.6215.3015.3715.37-1.98%61,511,330
Dec 29, 202516.3816.4715.5215.6815.68-5.20%116,720,800
Dec 26, 202515.8917.1815.8916.5416.545.28%136,112,100
Dec 25, 202515.6715.7415.3215.7115.71-0.19%62,773,670
Dec 24, 202515.1715.8814.8015.7415.740.13%81,575,230
Dec 23, 202515.3716.1215.3515.7215.725.22%120,975,400
Dec 22, 202515.1215.2614.8714.9414.94-1.13%58,029,589
Dec 19, 202515.0415.4215.0215.1115.110.80%50,038,206
Dec 18, 202515.1015.1914.8514.9914.99-1.70%50,942,430
Dec 17, 202514.9615.3114.8515.2515.252.90%59,850,810
Dec 16, 202515.6515.6614.6514.8214.82-5.73%77,764,630
Dec 15, 202516.0016.2515.6615.7215.72-1.75%69,697,550
Dec 12, 202515.8116.3615.5916.0016.002.70%103,834,400
Dec 11, 202515.7816.1715.5615.5815.58-0.26%68,423,740
Dec 10, 202516.2616.3015.4115.6215.62-3.94%90,290,450
Dec 9, 202516.0916.5915.8716.2616.260.68%84,104,680
Dec 8, 202515.7016.2415.4916.1516.151.38%87,065,340
Dec 5, 202515.6016.1215.4315.9315.933.58%94,337,959
Dec 4, 202515.5515.7615.2015.3815.38-2.23%73,315,270
Dec 3, 202515.9016.1815.6315.7315.73-2.30%76,010,671
Dec 2, 202516.0116.3115.7016.1016.100.56%102,363,223
Dec 1, 202517.3617.8715.7816.0116.01-6.92%200,340,900
Nov 28, 202517.2517.6816.8017.2017.201.30%101,613,900
Nov 27, 202517.7818.0616.9116.9816.98-0.47%107,018,065