CECEP Solar Energy Co.,Ltd. (SHE:000591)
China
· Delayed Price · Currency is CNY 5.18
+0.02 (0.39%)
Apr 29, 2026, 1:05 PM CST
CECEP Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.19 | 5.22 | 5.06 | 5.16 | 5.16 | -0.39% | 93,219,170 |
| Apr 27, 2026 | 5.26 | 5.27 | 5.16 | 5.18 | 5.18 | -2.45% | 94,688,757 |
| Apr 24, 2026 | 5.58 | 5.58 | 5.28 | 5.31 | 5.31 | -6.68% | 176,471,400 |
| Apr 23, 2026 | 5.55 | 5.70 | 5.49 | 5.69 | 5.69 | 3.45% | 176,504,900 |
| Apr 22, 2026 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | -1.26% | 91,055,900 |
| Apr 21, 2026 | 5.41 | 5.64 | 5.39 | 5.57 | 5.57 | 3.34% | 163,146,600 |
| Apr 20, 2026 | 5.34 | 5.41 | 5.31 | 5.39 | 5.39 | 0.94% | 70,643,770 |
| Apr 17, 2026 | 5.30 | 5.38 | 5.29 | 5.34 | 5.34 | 0.19% | 67,619,060 |
| Apr 16, 2026 | 5.29 | 5.35 | 5.25 | 5.33 | 5.33 | 0.57% | 62,318,970 |
| Apr 15, 2026 | 5.34 | 5.35 | 5.26 | 5.30 | 5.30 | -0.75% | 59,904,600 |
| Apr 14, 2026 | 5.33 | 5.41 | 5.28 | 5.34 | 5.34 | 0.38% | 72,784,710 |
| Apr 13, 2026 | 5.18 | 5.33 | 5.16 | 5.32 | 5.32 | 1.92% | 74,075,830 |
| Apr 10, 2026 | 5.25 | 5.33 | 5.22 | 5.22 | 5.22 | -0.57% | 79,070,630 |
| Apr 9, 2026 | 5.34 | 5.35 | 5.23 | 5.25 | 5.25 | -2.42% | 65,491,790 |
| Apr 8, 2026 | 5.35 | 5.41 | 5.34 | 5.38 | 5.38 | 2.28% | 110,107,000 |
| Apr 7, 2026 | 5.20 | 5.33 | 5.18 | 5.26 | 5.26 | 1.15% | 65,811,730 |
| Apr 3, 2026 | 5.36 | 5.37 | 5.19 | 5.20 | 5.20 | -3.35% | 86,066,040 |
| Apr 2, 2026 | 5.56 | 5.61 | 5.32 | 5.38 | 5.38 | -3.24% | 121,559,200 |
| Apr 1, 2026 | 5.60 | 5.63 | 5.50 | 5.56 | 5.56 | 1.46% | 84,445,040 |
| Mar 31, 2026 | 5.73 | 5.80 | 5.47 | 5.48 | 5.48 | -5.19% | 155,783,500 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.66 | 5.78 | 5.78 | -5.09% | 181,131,300 |
| Mar 27, 2026 | 6.07 | 6.26 | 5.95 | 6.09 | 6.09 | -0.81% | 150,970,612 |
| Mar 26, 2026 | 6.37 | 6.39 | 6.12 | 6.14 | 6.14 | -3.91% | 214,277,956 |
| Mar 25, 2026 | 6.16 | 6.58 | 6.10 | 6.39 | 6.39 | 3.57% | 329,992,000 |
| Mar 24, 2026 | 5.86 | 6.17 | 5.68 | 6.17 | 6.17 | 7.68% | 300,934,000 |
| Mar 23, 2026 | 6.00 | 6.12 | 5.69 | 5.73 | 5.73 | -6.37% | 244,658,200 |
| Mar 20, 2026 | 6.01 | 6.40 | 6.00 | 6.12 | 6.12 | 1.32% | 243,438,200 |
| Mar 19, 2026 | 5.96 | 6.18 | 5.90 | 6.04 | 6.04 | 0.33% | 163,048,500 |
| Mar 18, 2026 | 6.10 | 6.25 | 5.95 | 6.02 | 6.02 | -1.63% | 161,759,100 |
| Mar 17, 2026 | 6.01 | 6.37 | 5.95 | 6.12 | 6.12 | 2.17% | 236,150,800 |
| Mar 16, 2026 | 6.30 | 6.35 | 5.98 | 5.99 | 5.99 | -4.31% | 195,176,600 |
| Mar 13, 2026 | 6.63 | 6.63 | 6.23 | 6.26 | 6.26 | -6.15% | 287,223,300 |
| Mar 12, 2026 | 6.65 | 6.73 | 6.46 | 6.67 | 6.67 | 0.30% | 338,931,800 |
| Mar 11, 2026 | 6.25 | 6.80 | 6.09 | 6.65 | 6.65 | 5.72% | 391,617,900 |
| Mar 10, 2026 | 6.31 | 6.60 | 6.16 | 6.29 | 6.29 | -1.72% | 270,768,400 |
| Mar 9, 2026 | 6.20 | 6.47 | 6.15 | 6.40 | 6.40 | 2.40% | 297,802,900 |
| Mar 6, 2026 | 6.15 | 6.39 | 6.07 | 6.25 | 6.25 | 2.97% | 280,638,700 |
| Mar 5, 2026 | 5.94 | 6.35 | 5.93 | 6.07 | 6.07 | 4.66% | 309,094,200 |
| Mar 4, 2026 | 5.61 | 5.88 | 5.58 | 5.80 | 5.80 | 2.47% | 184,510,400 |
| Mar 3, 2026 | 5.76 | 5.89 | 5.65 | 5.66 | 5.66 | -2.25% | 162,716,400 |
| Mar 2, 2026 | 5.73 | 5.83 | 5.68 | 5.79 | 5.79 | -0.69% | 144,129,900 |
| Feb 27, 2026 | 5.62 | 5.84 | 5.60 | 5.83 | 5.83 | 3.55% | 173,706,500 |
| Feb 26, 2026 | 5.65 | 5.71 | 5.61 | 5.63 | 5.63 | -0.53% | 91,651,220 |
| Feb 25, 2026 | 5.55 | 5.73 | 5.52 | 5.66 | 5.66 | 2.35% | 133,257,951 |
| Feb 24, 2026 | 5.50 | 5.59 | 5.50 | 5.53 | 5.53 | 1.47% | 94,738,780 |
| Feb 13, 2026 | 5.58 | 5.59 | 5.43 | 5.45 | 5.45 | -3.37% | 118,429,328 |
| Feb 12, 2026 | 5.60 | 5.66 | 5.51 | 5.64 | 5.64 | 0.89% | 114,722,116 |
| Feb 11, 2026 | 5.65 | 5.79 | 5.58 | 5.59 | 5.59 | 0.18% | 148,758,600 |
| Feb 10, 2026 | 5.72 | 5.75 | 5.56 | 5.58 | 5.58 | -2.45% | 136,981,400 |
| Feb 9, 2026 | 5.64 | 5.93 | 5.64 | 5.72 | 5.72 | 2.88% | 232,824,900 |
| Feb 6, 2026 | 5.36 | 5.63 | 5.32 | 5.56 | 5.56 | 2.39% | 154,574,100 |
| Feb 5, 2026 | 5.69 | 5.69 | 5.42 | 5.43 | 5.43 | -5.24% | 175,872,600 |
| Feb 4, 2026 | 5.59 | 5.75 | 5.56 | 5.73 | 5.73 | 1.60% | 211,279,800 |
| Feb 3, 2026 | 5.52 | 5.68 | 5.51 | 5.64 | 5.64 | 4.06% | 189,655,500 |
| Feb 2, 2026 | 5.33 | 5.61 | 5.32 | 5.42 | 5.42 | 0.93% | 182,943,429 |
| Jan 30, 2026 | 5.50 | 5.54 | 5.21 | 5.37 | 5.37 | -3.07% | 187,733,400 |
| Jan 29, 2026 | 5.58 | 5.71 | 5.46 | 5.54 | 5.54 | -1.42% | 168,730,300 |
| Jan 28, 2026 | 5.68 | 5.69 | 5.58 | 5.62 | 5.62 | -1.92% | 158,554,700 |
| Jan 27, 2026 | 5.48 | 5.82 | 5.38 | 5.73 | 5.73 | 2.50% | 309,324,380 |
| Jan 26, 2026 | 5.86 | 5.98 | 5.53 | 5.59 | 5.59 | -1.76% | 446,620,800 |
| Jan 23, 2026 | 5.21 | 5.69 | 5.20 | 5.69 | 5.69 | 10.06% | 209,109,700 |
| Jan 22, 2026 | 5.10 | 5.18 | 5.06 | 5.17 | 5.17 | 1.17% | 129,143,870 |
| Jan 21, 2026 | 5.03 | 5.19 | 4.98 | 5.11 | 5.11 | 0.79% | 141,241,600 |
| Jan 20, 2026 | 5.08 | 5.15 | 4.98 | 5.07 | 5.07 | -0.20% | 130,889,900 |
| Jan 19, 2026 | 4.98 | 5.14 | 4.95 | 5.08 | 5.08 | 0.79% | 159,266,200 |
| Jan 16, 2026 | 5.24 | 5.40 | 5.00 | 5.04 | 5.04 | -0.98% | 262,372,361 |
| Jan 15, 2026 | 5.20 | 5.29 | 5.03 | 5.09 | 5.09 | 0.59% | 358,035,710 |
| Jan 14, 2026 | 4.67 | 5.06 | 4.67 | 5.06 | 5.06 | 10.00% | 402,592,200 |
| Jan 13, 2026 | 4.63 | 4.64 | 4.56 | 4.60 | 4.60 | -0.65% | 69,188,550 |
| Jan 12, 2026 | 4.54 | 4.64 | 4.52 | 4.63 | 4.63 | 1.98% | 86,066,095 |
| Jan 9, 2026 | 4.51 | 4.55 | 4.50 | 4.54 | 4.54 | 0.67% | 51,323,920 |
| Jan 8, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | -1.10% | 43,446,900 |
| Jan 7, 2026 | 4.56 | 4.59 | 4.53 | 4.56 | 4.50 | - | 42,681,440 |
| Jan 6, 2026 | 4.50 | 4.57 | 4.49 | 4.56 | 4.50 | 1.56% | 51,974,820 |
| Jan 5, 2026 | 4.46 | 4.50 | 4.45 | 4.49 | 4.43 | 1.13% | 44,783,990 |
| Dec 31, 2025 | 4.45 | 4.46 | 4.43 | 4.44 | 4.38 | -0.22% | 30,275,700 |
| Dec 30, 2025 | 4.50 | 4.51 | 4.43 | 4.45 | 4.39 | -1.33% | 49,531,000 |
| Dec 29, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.45 | -0.66% | 44,883,430 |
| Dec 26, 2025 | 4.50 | 4.57 | 4.49 | 4.54 | 4.48 | 0.89% | 56,701,670 |
| Dec 25, 2025 | 4.49 | 4.51 | 4.46 | 4.50 | 4.44 | 0.22% | 31,078,820 |
| Dec 24, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.43 | 0.22% | 31,588,530 |
| Dec 23, 2025 | 4.48 | 4.52 | 4.46 | 4.48 | 4.42 | 0.22% | 35,896,190 |
| Dec 22, 2025 | 4.48 | 4.50 | 4.46 | 4.47 | 4.41 | -0.22% | 40,113,610 |
| Dec 19, 2025 | 4.46 | 4.50 | 4.45 | 4.48 | 4.42 | 0.67% | 35,506,820 |
| Dec 18, 2025 | 4.44 | 4.48 | 4.42 | 4.45 | 4.39 | -0.22% | 30,136,560 |
| Dec 17, 2025 | 4.44 | 4.47 | 4.40 | 4.46 | 4.40 | 0.45% | 34,136,200 |
| Dec 16, 2025 | 4.47 | 4.47 | 4.41 | 4.44 | 4.38 | -0.67% | 34,830,390 |
| Dec 15, 2025 | 4.43 | 4.50 | 4.43 | 4.47 | 4.41 | 0.90% | 43,670,040 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.40 | 4.43 | 4.37 | 0.91% | 49,800,100 |
| Dec 11, 2025 | 4.46 | 4.46 | 4.38 | 4.39 | 4.33 | -1.35% | 40,420,930 |
| Dec 10, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | 4.39 | -0.22% | 35,310,420 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.45 | 4.46 | 4.40 | -0.89% | 32,694,090 |
| Dec 8, 2025 | 4.52 | 4.54 | 4.49 | 4.50 | 4.44 | -0.22% | 35,506,070 |
| Dec 5, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.45 | 0.67% | 30,453,350 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.42 | -0.22% | 32,171,050 |
| Dec 3, 2025 | 4.49 | 4.52 | 4.48 | 4.49 | 4.43 | -0.22% | 36,153,610 |
| Dec 2, 2025 | 4.51 | 4.51 | 4.46 | 4.50 | 4.44 | -0.22% | 26,434,780 |
| Dec 1, 2025 | 4.50 | 4.51 | 4.48 | 4.51 | 4.45 | 0.22% | 31,247,600 |
| Nov 28, 2025 | 4.45 | 4.50 | 4.43 | 4.50 | 4.44 | 1.12% | 34,306,180 |
| Nov 27, 2025 | 4.46 | 4.48 | 4.44 | 4.45 | 4.39 | - | 30,442,300 |