Emeren Group Ltd (SOL)
NYSE: SOL · Real-Time Price · USD
1.800
+0.050 (2.86%)
At close: Dec 5, 2025, 4:00 PM EST
1.790
-0.010 (-0.54%)
After-hours: Dec 5, 2025, 7:54 PM EST
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.82 | 1.76 | 1.80 | 1.80 | 2.86% | 279,972 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 1.45% | 87,226 |
| Dec 3, 2025 | 1.69 | 1.76 | 1.69 | 1.73 | 1.73 | 1.47% | 160,674 |
| Dec 2, 2025 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 290,058 |
| Dec 1, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 173,438 |
| Nov 28, 2025 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.14% | 267,583 |
| Nov 26, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 180,843 |
| Nov 25, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 103,216 |
| Nov 24, 2025 | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 105,516 |
| Nov 21, 2025 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 213,503 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.09% | 144,087 |
| Nov 19, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -1.08% | 221,983 |
| Nov 18, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 0.54% | 227,820 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 106,638 |
| Nov 14, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 101,872 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 139,950 |
| Nov 12, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 66,260 |
| Nov 11, 2025 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 127,494 |
| Nov 10, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 80,532 |
| Nov 7, 2025 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | - | 126,028 |
| Nov 6, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 215,414 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 215,131 |
| Nov 4, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 114,901 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 285,358 |
| Oct 31, 2025 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 102,808 |
| Oct 30, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | 138,959 |
| Oct 29, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 166,968 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 131,234 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 155,718 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 98,445 |
| Oct 23, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 121,578 |
| Oct 22, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 148,636 |
| Oct 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 90,997 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 242,316 |
| Oct 17, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 228,296 |
| Oct 16, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 168,879 |
| Oct 15, 2025 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 167,630 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 262,662 |
| Oct 13, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.76% | 298,378 |
| Oct 10, 2025 | 1.86 | 1.88 | 1.82 | 1.83 | 1.83 | -1.40% | 277,423 |
| Oct 9, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 137,747 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 171,348 |
| Oct 7, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 202,441 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 569,645 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 201,969 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 127,432 |
| Oct 1, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 84,430 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 68,574 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 103,696 |
| Sep 26, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 547,429 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 109,208 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 0.53% | 129,311 |
| Sep 23, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 208,405 |
| Sep 22, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 200,949 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 113,963 |
| Sep 18, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 134,205 |
| Sep 17, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 139,056 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 70,770 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 190,918 |
| Sep 12, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 109,164 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 89,261 |
| Sep 10, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 137,095 |
| Sep 9, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 71,229 |
| Sep 8, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 105,710 |
| Sep 5, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 88,835 |
| Sep 4, 2025 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 120,958 |
| Sep 3, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.70% | 145,639 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 101,787 |
| Aug 29, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 107,012 |
| Aug 28, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 131,008 |
| Aug 27, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.54% | 195,833 |
| Aug 26, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 58,491 |
| Aug 25, 2025 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 186,015 |
| Aug 22, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 171,630 |
| Aug 21, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.35% | 51,562 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 69,637 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.06% | 145,420 |
| Aug 18, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 152,940 |
| Aug 15, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 123,411 |
| Aug 14, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 97,403 |
| Aug 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | 214,116 |
| Aug 12, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 140,793 |
| Aug 11, 2025 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 206,176 |
| Aug 8, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 219,441 |
| Aug 7, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 134,236 |
| Aug 6, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 104,285 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 80,842 |
| Aug 4, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.54% | 71,553 |
| Aug 1, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 311,495 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 154,710 |
| Jul 30, 2025 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.57% | 253,147 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 182,569 |
| Jul 28, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 241,432 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 145,150 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 95,839 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 165,623 |
| Jul 22, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 293,716 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 186,733 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 178,601 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 130,135 |