CECEP Solar Energy Co.,Ltd. (SHE:000591)
China
· Delayed Price · Currency is CNY 4.510
+0.030 (0.67%)
At close: Dec 5, 2025
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 0.67% | 30,453,354 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.22% | 32,171,057 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 36,153,610 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.50 | -0.22% | 26,434,780 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.51 | 0.22% | 31,247,600 |
| Nov 28, 2025 | 4.45 | 4.50 | 4.43 | 4.50 | 4.50 | 1.12% | 34,306,180 |
| Nov 27, 2025 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | - | 30,442,300 |
| Nov 26, 2025 | 4.48 | 4.49 | 4.45 | 4.45 | 4.45 | -0.45% | 32,972,360 |
| Nov 25, 2025 | 4.48 | 4.49 | 4.45 | 4.47 | 4.47 | 0.22% | 45,686,400 |
| Nov 24, 2025 | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | -0.22% | 56,317,940 |
| Nov 21, 2025 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | -3.87% | 94,226,740 |
| Nov 20, 2025 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | -1.06% | 47,843,210 |
| Nov 19, 2025 | 4.71 | 4.75 | 4.65 | 4.70 | 4.70 | -0.21% | 49,086,950 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.69 | 4.71 | 4.71 | -2.08% | 59,463,450 |
| Nov 17, 2025 | 4.84 | 4.86 | 4.75 | 4.81 | 4.81 | -0.62% | 57,515,120 |
| Nov 14, 2025 | 4.85 | 4.93 | 4.82 | 4.84 | 4.84 | -0.82% | 72,564,250 |
| Nov 13, 2025 | 4.84 | 4.89 | 4.81 | 4.88 | 4.88 | 0.83% | 73,300,550 |
| Nov 12, 2025 | 4.91 | 4.93 | 4.80 | 4.84 | 4.84 | -1.43% | 90,810,990 |
| Nov 11, 2025 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | 0.20% | 83,630,160 |
| Nov 10, 2025 | 4.89 | 4.97 | 4.85 | 4.90 | 4.90 | 1.24% | 116,477,000 |
| Nov 7, 2025 | 4.79 | 4.93 | 4.78 | 4.84 | 4.84 | 0.62% | 97,055,820 |
| Nov 6, 2025 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | -0.21% | 84,720,740 |
| Nov 5, 2025 | 4.69 | 4.86 | 4.67 | 4.82 | 4.82 | 2.34% | 98,340,020 |
| Nov 4, 2025 | 4.76 | 4.77 | 4.68 | 4.71 | 4.71 | -1.05% | 49,860,020 |
| Nov 3, 2025 | 4.66 | 4.76 | 4.64 | 4.76 | 4.76 | 2.15% | 67,950,100 |
| Oct 31, 2025 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.27% | 68,356,260 |
| Oct 30, 2025 | 4.67 | 4.77 | 4.66 | 4.72 | 4.72 | 1.07% | 111,325,000 |
| Oct 29, 2025 | 4.58 | 4.67 | 4.55 | 4.67 | 4.67 | 1.97% | 73,059,160 |
| Oct 28, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 40,283,200 |
| Oct 27, 2025 | 4.62 | 4.63 | 4.59 | 4.60 | 4.60 | - | 36,888,990 |
| Oct 24, 2025 | 4.65 | 4.66 | 4.58 | 4.60 | 4.60 | -0.86% | 33,936,540 |
| Oct 23, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.09% | 34,570,060 |
| Oct 22, 2025 | 4.61 | 4.62 | 4.58 | 4.59 | 4.59 | -0.65% | 30,156,830 |
| Oct 21, 2025 | 4.57 | 4.64 | 4.55 | 4.62 | 4.62 | 0.87% | 37,749,220 |
| Oct 20, 2025 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | 0.22% | 43,225,380 |
| Oct 17, 2025 | 4.67 | 4.68 | 4.55 | 4.57 | 4.57 | -2.35% | 54,749,410 |
| Oct 16, 2025 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | -1.06% | 45,043,090 |
| Oct 15, 2025 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 56,530,920 |
| Oct 14, 2025 | 4.65 | 4.78 | 4.61 | 4.69 | 4.69 | 0.86% | 86,828,780 |
| Oct 13, 2025 | 4.61 | 4.66 | 4.56 | 4.65 | 4.65 | -1.06% | 57,851,890 |
| Oct 10, 2025 | 4.68 | 4.71 | 4.64 | 4.70 | 4.70 | 0.64% | 55,677,030 |
| Oct 9, 2025 | 4.54 | 4.70 | 4.54 | 4.67 | 4.67 | 2.86% | 79,166,800 |
| Sep 30, 2025 | 4.60 | 4.62 | 4.53 | 4.54 | 4.54 | -1.30% | 57,875,160 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.56 | 4.60 | 4.60 | -0.22% | 47,945,460 |
| Sep 26, 2025 | 4.53 | 4.71 | 4.53 | 4.61 | 4.61 | 1.32% | 61,547,470 |
| Sep 25, 2025 | 4.56 | 4.62 | 4.53 | 4.55 | 4.55 | -0.22% | 43,309,170 |
| Sep 24, 2025 | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | 0.44% | 38,128,280 |
| Sep 23, 2025 | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | -0.66% | 40,182,290 |
| Sep 22, 2025 | 4.62 | 4.63 | 4.54 | 4.57 | 4.57 | -1.30% | 33,416,860 |
| Sep 19, 2025 | 4.64 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 41,176,090 |
| Sep 18, 2025 | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -2.10% | 64,108,540 |
| Sep 17, 2025 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 1.28% | 49,872,910 |
| Sep 16, 2025 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | -1.05% | 52,590,810 |
| Sep 15, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.21% | 43,690,780 |
| Sep 12, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | 4.76 | -1.04% | 53,829,890 |
| Sep 11, 2025 | 4.83 | 4.84 | 4.73 | 4.81 | 4.81 | 0.42% | 64,133,060 |
| Sep 10, 2025 | 4.80 | 4.83 | 4.73 | 4.79 | 4.79 | -0.62% | 64,038,330 |
| Sep 9, 2025 | 4.87 | 4.90 | 4.79 | 4.82 | 4.82 | -1.43% | 70,111,270 |
| Sep 8, 2025 | 4.90 | 4.97 | 4.86 | 4.89 | 4.89 | -0.20% | 90,754,640 |
| Sep 5, 2025 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 1.87% | 111,452,700 |
| Sep 4, 2025 | 4.81 | 4.94 | 4.74 | 4.81 | 4.81 | -1.03% | 138,131,500 |
| Sep 3, 2025 | 4.74 | 4.99 | 4.65 | 4.86 | 4.86 | 4.07% | 204,153,700 |
| Sep 2, 2025 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | 0.65% | 70,158,200 |
| Sep 1, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 59,242,410 |
| Aug 29, 2025 | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 77,012,320 |
| Aug 28, 2025 | 4.59 | 4.78 | 4.58 | 4.75 | 4.75 | 4.17% | 156,358,500 |
| Aug 27, 2025 | 4.65 | 4.67 | 4.54 | 4.56 | 4.56 | -1.94% | 57,235,660 |
| Aug 26, 2025 | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | 0.22% | 50,014,000 |
| Aug 25, 2025 | 4.66 | 4.67 | 4.61 | 4.64 | 4.64 | -0.22% | 58,675,230 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.57 | 4.65 | 4.65 | 0.65% | 54,504,200 |
| Aug 21, 2025 | 4.54 | 4.68 | 4.53 | 4.62 | 4.62 | 1.99% | 73,911,320 |
| Aug 20, 2025 | 4.50 | 4.54 | 4.48 | 4.53 | 4.53 | 0.67% | 34,966,010 |
| Aug 19, 2025 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | -0.44% | 31,322,970 |
| Aug 18, 2025 | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | 0.22% | 47,904,420 |
| Aug 15, 2025 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.35% | 38,051,240 |
| Aug 14, 2025 | 4.49 | 4.51 | 4.43 | 4.45 | 4.45 | -0.89% | 38,171,120 |
| Aug 13, 2025 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | - | 25,278,210 |
| Aug 12, 2025 | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.66% | 28,257,290 |
| Aug 11, 2025 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.22% | 29,097,600 |
| Aug 8, 2025 | 4.51 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 21,420,920 |
| Aug 7, 2025 | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.66% | 22,896,920 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.52 | 4.54 | 4.54 | 0.22% | 19,358,870 |
| Aug 5, 2025 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | - | 15,478,930 |
| Aug 4, 2025 | 4.52 | 4.53 | 4.50 | 4.53 | 4.53 | -0.44% | 22,991,890 |
| Aug 1, 2025 | 4.52 | 4.57 | 4.52 | 4.55 | 4.55 | 0.66% | 30,253,380 |
| Jul 31, 2025 | 4.61 | 4.62 | 4.51 | 4.52 | 4.52 | -2.38% | 48,272,650 |
| Jul 30, 2025 | 4.61 | 4.67 | 4.60 | 4.63 | 4.63 | 0.43% | 38,962,840 |
| Jul 29, 2025 | 4.62 | 4.63 | 4.57 | 4.61 | 4.61 | -0.22% | 29,084,910 |
| Jul 28, 2025 | 4.61 | 4.65 | 4.59 | 4.62 | 4.62 | - | 34,943,560 |
| Jul 25, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 30,766,500 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 38,335,200 |
| Jul 23, 2025 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -1.28% | 45,934,260 |
| Jul 22, 2025 | 4.59 | 4.69 | 4.57 | 4.68 | 4.68 | 2.18% | 59,456,430 |
| Jul 21, 2025 | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | 1.33% | 34,914,740 |
| Jul 18, 2025 | 4.54 | 4.55 | 4.50 | 4.52 | 4.52 | -0.44% | 23,816,440 |
| Jul 17, 2025 | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | 1.34% | 39,628,270 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | -0.44% | 25,275,160 |
| Jul 15, 2025 | 4.59 | 4.60 | 4.49 | 4.50 | 4.50 | -1.96% | 40,101,720 |
| Jul 14, 2025 | 4.55 | 4.64 | 4.55 | 4.59 | 4.59 | 0.66% | 37,539,370 |
| Jul 11, 2025 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | -1.51% | 45,760,030 |