Skip to main content
Ceepower Co., Ltd. (SHE:300062)
China flag China · Delayed Price · Currency is CNY
7.63
+0.09 (1.19%)
Apr 29, 2026, 3:04 PM CST

Ceepower Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.517.667.467.637.631.19%13,200,318
Apr 28, 20267.637.687.467.547.54-2.08%15,137,180
Apr 27, 20267.457.747.377.707.703.08%20,369,420
Apr 24, 20267.557.667.427.477.47-1.71%16,182,580
Apr 23, 20267.757.847.527.607.60-1.94%18,568,360
Apr 22, 20267.857.857.657.757.75-0.13%17,288,560
Apr 21, 20267.937.947.677.767.76-2.02%16,939,030
Apr 20, 20267.767.927.727.927.921.93%19,685,660
Apr 17, 20267.757.827.657.777.77-0.38%16,555,260
Apr 16, 20267.777.807.557.807.801.43%19,285,380
Apr 15, 20267.777.987.687.697.69-0.90%27,460,080
Apr 14, 20267.787.837.647.767.760.13%16,495,280
Apr 13, 20267.697.787.647.757.750.78%14,231,456
Apr 10, 20267.717.827.697.697.690.52%15,183,630
Apr 9, 20267.757.787.587.657.65-2.42%19,219,830
Apr 8, 20267.667.857.647.847.844.53%20,903,620
Apr 7, 20267.347.527.307.507.503.02%22,369,990
Apr 3, 20267.877.927.267.287.28-7.14%28,075,160
Apr 2, 20268.328.437.737.847.84-5.77%30,758,920
Apr 1, 20268.518.588.308.328.32-0.48%19,809,820
Mar 31, 20268.568.748.358.368.36-3.35%18,569,500
Mar 30, 20268.608.678.338.658.65-1.03%19,590,270
Mar 27, 20268.518.838.518.748.740.58%17,878,300
Mar 26, 20269.119.118.698.698.69-5.54%33,893,440
Mar 25, 20268.899.248.769.209.204.55%52,519,190
Mar 24, 20268.638.828.308.808.803.90%34,783,150
Mar 23, 20268.608.938.358.478.47-4.29%35,327,930
Mar 20, 20268.609.108.588.858.853.51%47,819,730
Mar 19, 20268.648.778.488.558.55-2.84%20,382,370
Mar 18, 20268.758.888.598.808.801.73%24,025,340
Mar 17, 20269.169.178.648.658.65-5.15%37,443,300
Mar 16, 20269.109.289.059.129.12-0.76%30,281,711
Mar 13, 20269.539.589.189.199.19-5.16%46,150,456
Mar 12, 20269.839.839.529.699.69-3.29%63,041,940
Mar 11, 20269.5310.339.3210.0210.023.94%101,539,100
Mar 10, 20269.609.699.469.649.64-1.73%67,876,130
Mar 9, 20269.1610.109.159.819.814.70%97,288,030
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