Skip to main content
Ceepower Co., Ltd. (SHE:300062)
China flag China · Delayed Price · Currency is CNY
9.81
+0.44 (4.70%)
Mar 9, 2026, 3:04 PM CST

Ceepower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.339.579.299.379.370.86%64,348,210
Mar 5, 20269.109.499.089.299.292.88%71,419,120
Mar 4, 20268.399.258.349.039.034.88%62,187,700
Mar 3, 20268.839.158.608.618.61-2.60%40,163,150
Mar 2, 20268.959.228.818.848.84-3.70%36,069,840
Feb 27, 20268.909.268.839.189.182.11%49,231,860
Feb 26, 20268.959.078.848.998.99-31,188,440
Feb 25, 20268.899.048.788.998.991.35%32,875,660
Feb 24, 20268.758.958.708.878.872.78%30,747,350
Feb 13, 20268.668.738.558.638.63-17,915,168
Feb 12, 20268.558.818.458.638.631.29%29,419,604
Feb 11, 20268.608.728.508.528.52-1.50%19,782,610
Feb 10, 20268.808.838.658.658.65-2.04%25,833,960
Feb 9, 20268.898.948.778.838.830.68%23,636,150
Feb 6, 20268.768.958.588.778.77-2.01%28,999,730
Feb 5, 20269.379.418.918.958.95-2.29%42,938,980
Feb 4, 20268.859.188.819.169.162.23%47,679,140
Feb 3, 20268.868.998.788.968.960.79%44,830,850
Feb 2, 20268.679.408.678.898.892.30%67,841,030
Jan 30, 20268.858.948.608.698.69-2.25%30,875,220
Jan 29, 20269.039.208.838.898.89-2.41%36,271,840
Jan 28, 20269.419.449.069.119.11-4.00%47,958,380
Jan 27, 20269.809.959.309.499.49-3.95%54,487,560
Jan 26, 20269.9210.259.739.889.88-1.40%66,573,044
Jan 23, 20269.5010.119.5010.0210.025.81%77,790,150
Jan 22, 20269.649.779.399.479.47-1.35%50,714,390
Jan 21, 20269.819.819.319.609.60-4.00%79,281,740
Jan 20, 202610.1310.459.8910.0010.00-2.91%90,911,502
Jan 19, 20269.3910.519.3810.3010.303.94%115,189,674
Jan 16, 202610.8111.009.909.919.91-1.88%114,664,500
Jan 15, 202610.3710.509.6010.1010.10-4.72%121,130,100
Jan 14, 202610.1111.009.8810.6010.600.95%194,127,300
Jan 13, 20269.3211.088.8010.5010.5012.78%199,378,000
Jan 12, 20269.019.398.979.319.312.87%77,784,794
Jan 9, 20269.019.278.969.059.050.11%60,834,580
Jan 8, 20268.869.118.829.049.040.67%60,891,840
Jan 7, 20268.889.268.798.988.980.45%69,174,170
Jan 6, 20268.618.968.558.948.943.47%64,251,388
Jan 5, 20268.438.698.438.648.643.72%62,623,932
Dec 31, 20258.818.888.298.338.33-8.26%96,593,394
Dec 30, 20259.329.369.079.089.08-3.40%61,145,000
Dec 29, 20259.809.809.339.409.40-5.15%78,077,730
Dec 26, 20259.8510.169.669.919.91-1.29%87,625,690
Dec 25, 202510.2910.4610.0010.0410.04-2.33%94,065,650
Dec 24, 202510.1410.389.8410.2810.28-3.29%116,930,000
Dec 23, 20259.9310.679.7210.6310.636.73%157,299,700
Dec 22, 20259.8910.329.639.969.960.81%111,005,700
Dec 19, 202510.0610.489.759.889.88-1.30%101,495,200
Dec 18, 202510.2310.409.9210.0110.01-3.19%97,882,251
Dec 17, 202510.8010.8410.1310.3410.34-4.26%100,893,055
Dec 16, 202511.1611.2310.4310.8010.80-3.23%128,071,100
Dec 15, 202511.9412.0811.1111.1611.163.53%197,394,200
Dec 12, 20259.0310.789.0010.7810.7820.04%123,710,300
Dec 11, 20259.399.558.958.988.98-4.37%88,254,480
Dec 10, 20259.649.719.179.399.39-4.28%95,214,272
Dec 9, 202510.1510.239.689.819.81-3.25%127,167,100
Dec 8, 202510.0210.659.8310.1410.149.27%168,575,100
Dec 5, 20258.319.668.259.289.2812.76%165,756,800
Dec 4, 20258.398.518.228.238.23-2.95%65,988,740
Dec 3, 20258.908.928.468.488.48-4.93%83,937,960
Dec 2, 20258.629.018.418.928.921.25%106,496,500
Dec 1, 20258.659.188.648.818.812.68%127,009,400
Nov 28, 20258.228.628.138.588.583.62%76,569,157
Nov 27, 20258.228.418.178.288.280.24%59,611,291
Nov 26, 20258.408.458.228.268.26-3.05%64,451,020
Nov 25, 20258.268.568.168.528.523.15%67,608,530
Nov 24, 20258.478.518.178.268.26-0.60%54,430,060
Nov 21, 20258.658.808.298.318.31-6.52%88,277,020
Nov 20, 20259.219.348.868.898.89-3.37%86,077,270
Nov 19, 20259.419.609.059.209.20-3.36%90,570,900
Nov 18, 202510.5810.609.269.529.52-14.77%148,417,300
Nov 17, 202511.7011.9510.7711.1711.17-3.79%152,966,200
Nov 14, 202511.1312.4710.3011.6111.616.32%199,187,900
Nov 13, 202510.0511.489.8010.9210.921.68%178,347,200
Nov 12, 202510.3011.1010.1110.7410.741.99%169,218,600
Nov 11, 202510.7011.1110.3610.5310.53-5.31%157,047,000
Nov 10, 202511.0111.8410.5511.1211.12-2.28%202,332,800
Nov 7, 202510.0111.929.9011.3811.3814.60%218,626,900
Nov 6, 202510.8111.029.919.939.937.93%239,801,700
Nov 5, 20258.209.208.049.209.2019.95%173,797,800
Nov 4, 20256.427.676.347.677.6720.03%82,150,540
Nov 3, 20256.426.516.306.396.390.16%39,088,760
Oct 31, 20256.166.446.116.386.384.08%45,624,760
Oct 30, 20256.256.276.116.136.13-2.54%30,958,620
Oct 29, 20256.256.336.126.296.29-1.41%47,607,300
Oct 28, 20256.056.426.026.386.385.80%68,694,990
Oct 27, 20256.096.125.936.036.03-0.50%32,042,790
Oct 24, 20256.266.306.046.066.06-2.42%49,676,740
Oct 23, 20256.116.365.936.216.217.81%82,694,180
Oct 22, 20255.805.825.675.765.76-1.37%20,473,780
Oct 21, 20255.895.935.765.845.84-0.68%28,913,440
Oct 20, 20255.966.065.795.885.883.16%40,130,460
Oct 17, 20256.106.175.685.705.70-6.71%52,839,440
Oct 16, 20256.156.566.066.116.112.52%81,972,500
Oct 15, 20255.785.985.775.965.962.58%30,832,200
Oct 14, 20255.805.975.775.815.810.52%20,185,610
Oct 13, 20255.605.815.435.785.780.52%18,020,780
Oct 10, 20255.675.815.645.755.750.70%13,917,780
Oct 9, 20255.755.785.675.715.710.71%11,145,580
Sep 30, 20255.705.725.645.675.67-0.87%10,187,310