CECEP Solar Energy Co., Ltd. Class A 000591
SZSE · China · Utilities
CNY 4.17+0.02 (+0.48%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.17 | +0.48% | CNY 4.14 | CNY 4.19 | CNY 4.14 | 24.37M |
| 2026-09-29 | CNY 4.15 | +0.24% | CNY 4.12 | CNY 4.17 | CNY 4.12 | 18.84M |
| 2026-09-28 | CNY 4.14 | -0.48% | CNY 4.15 | CNY 4.17 | CNY 4.11 | 27.28M |
| 2026-09-24 | CNY 4.16 | -0.95% | CNY 4.18 | CNY 4.20 | CNY 4.14 |
| 32.16M |
| 2026-09-23 | CNY 4.20 | -1.64% | CNY 4.25 | CNY 4.26 | CNY 4.19 | 43.91M |
| 2026-09-22 | CNY 4.27 | -0.47% | CNY 4.30 | CNY 4.31 | CNY 4.25 | 38.35M |
| 2026-09-21 | CNY 4.29 | 0.00% | CNY 4.29 | CNY 4.32 | CNY 4.27 | 34.43M |
| 2026-09-18 | CNY 4.29 | +0.47% | CNY 4.27 | CNY 4.37 | CNY 4.27 | 57.71M |
| 2026-09-17 | CNY 4.27 | -1.84% | CNY 4.33 | CNY 4.34 | CNY 4.23 | 57.54M |
| 2026-09-16 | CNY 4.35 | 0.00% | CNY 4.34 | CNY 4.38 | CNY 4.29 | 45.02M |
| 2026-09-15 | CNY 4.35 | 0.00% | CNY 4.33 | CNY 4.39 | CNY 4.28 | 47.76M |
| 2026-09-14 | CNY 4.35 | -0.46% | CNY 4.36 | CNY 4.44 | CNY 4.31 | 46.85M |
| 2026-09-11 | CNY 4.37 | +0.23% | CNY 4.34 | CNY 4.37 | CNY 4.26 | 58.14M |
| 2026-09-10 | CNY 4.36 | -0.23% | CNY 4.35 | CNY 4.40 | CNY 4.33 | 51.60M |
| 2026-09-09 | CNY 4.37 | +0.46% | CNY 4.36 | CNY 4.38 | CNY 4.32 | 37.77M |
| 2026-09-08 | CNY 4.35 | +0.93% | CNY 4.30 | CNY 4.36 | CNY 4.29 | 46.44M |
| 2026-09-07 | CNY 4.31 | +1.65% | CNY 4.27 | CNY 4.31 | CNY 4.26 | 44.99M |
| 2026-09-04 | CNY 4.24 | -0.47% | CNY 4.26 | CNY 4.30 | CNY 4.22 | 44.15M |
| 2026-09-03 | CNY 4.26 | -0.23% | CNY 4.28 | CNY 4.31 | CNY 4.25 | 29.67M |
| 2026-09-02 | CNY 4.27 | -1.39% | CNY 4.32 | CNY 4.33 | CNY 4.26 | 29.72M |
| 2026-09-01 | CNY 4.33 | +1.17% | CNY 4.27 | CNY 4.34 | CNY 4.26 | 39.18M |
| 2026-08-31 | CNY 4.28 | -1.15% | CNY 4.34 | CNY 4.35 | CNY 4.25 | 35.32M |
| 2026-08-28 | CNY 4.33 | +0.23% | CNY 4.31 | CNY 4.34 | CNY 4.29 | 30.05M |
| 2026-08-27 | CNY 4.32 | 0.00% | CNY 4.32 | CNY 4.33 | CNY 4.27 | 32.09M |
| 2026-08-26 | CNY 4.32 | +0.93% | CNY 4.28 | CNY 4.34 | CNY 4.26 | 30.50M |
| 2026-08-25 | CNY 4.28 | +0.71% | CNY 4.25 | CNY 4.29 | CNY 4.23 | 23.38M |
| 2026-08-24 | CNY 4.25 | +0.95% | CNY 4.22 | CNY 4.27 | CNY 4.21 | 31.62M |
| 2026-08-21 | CNY 4.21 | -0.71% | CNY 4.23 | CNY 4.24 | CNY 4.20 | 25.17M |
| 2026-08-20 | CNY 4.24 | +0.24% | CNY 4.23 | CNY 4.27 | CNY 4.21 | 24.62M |
| 2026-08-19 | CNY 4.23 | -1.40% | CNY 4.28 | CNY 4.30 | CNY 4.21 | 34.78M |
| 2026-08-18 | CNY 4.29 | -1.83% | CNY 4.37 | CNY 4.37 | CNY 4.26 | 38.69M |
| 2026-08-17 | CNY 4.37 | +0.92% | CNY 4.31 | CNY 4.38 | CNY 4.28 | 33.92M |
| 2026-08-14 | CNY 4.33 | -2.26% | CNY 4.43 | CNY 4.45 | CNY 4.32 | 44.55M |
| 2026-08-13 | CNY 4.43 | -1.77% | CNY 4.50 | CNY 4.51 | CNY 4.43 | 43.42M |
| 2026-08-12 | CNY 4.51 | +0.67% | CNY 4.47 | CNY 4.52 | CNY 4.42 | 40.89M |
| 2026-08-11 | CNY 4.48 | 0.00% | CNY 4.47 | CNY 4.51 | CNY 4.43 | 37.43M |
| 2026-08-10 | CNY 4.48 | +0.67% | CNY 4.44 | CNY 4.49 | CNY 4.42 | 43.58M |
| 2026-08-07 | CNY 4.45 | -0.67% | CNY 4.47 | CNY 4.47 | CNY 4.40 | 38.83M |
| 2026-08-06 | CNY 4.48 | -1.54% | CNY 4.53 | CNY 4.55 | CNY 4.44 | 46.17M |
| 2026-08-05 | CNY 4.55 | -0.22% | CNY 4.58 | CNY 4.60 | CNY 4.52 | 42.20M |
| 2026-08-04 | CNY 4.56 | -1.08% | CNY 4.62 | CNY 4.64 | CNY 4.55 | 44.79M |
| 2026-08-03 | CNY 4.61 | +1.77% | CNY 4.51 | CNY 4.61 | CNY 4.51 | 48.30M |
| 2026-07-31 | CNY 4.53 | 0.00% | CNY 4.52 | CNY 4.58 | CNY 4.51 | 44.96M |
| 2026-07-30 | CNY 4.53 | +0.22% | CNY 4.50 | CNY 4.56 | CNY 4.47 | 49.77M |
| 2026-07-29 | CNY 4.52 | +2.26% | CNY 4.43 | CNY 4.54 | CNY 4.41 | 52.76M |
| 2026-07-28 | CNY 4.42 | -0.90% | CNY 4.46 | CNY 4.46 | CNY 4.39 | 36.25M |
| 2026-07-27 | CNY 4.46 | +1.59% | CNY 4.38 | CNY 4.47 | CNY 4.35 | 40.95M |
| 2026-07-24 | CNY 4.39 | -4.15% | CNY 4.54 | CNY 4.56 | CNY 4.39 | 57.82M |
| 2026-07-23 | CNY 4.58 | +2.00% | CNY 4.47 | CNY 4.59 | CNY 4.45 | 65.45M |
| 2026-07-22 | CNY 4.49 | +0.22% | CNY 4.44 | CNY 4.50 | CNY 4.41 | 61.57M |
| 2026-07-21 | CNY 4.48 | -1.97% | CNY 4.53 | CNY 4.56 | CNY 4.44 | 78.36M |
| 2026-07-20 | CNY 4.57 | +3.39% | CNY 4.40 | CNY 4.58 | CNY 4.39 | 102.46M |
| 2026-07-17 | CNY 4.42 | +1.38% | CNY 4.36 | CNY 4.45 | CNY 4.34 | 77.73M |
| 2026-07-16 | CNY 4.36 | +2.35% | CNY 4.29 | CNY 4.41 | CNY 4.27 | 77.22M |
| 2026-07-15 | CNY 4.26 | +1.43% | CNY 4.17 | CNY 4.28 | CNY 4.16 | 43.96M |
| 2026-07-14 | CNY 4.20 | +1.45% | CNY 4.13 | CNY 4.20 | CNY 4.12 | 43.47M |
| 2026-07-13 | CNY 4.14 | -3.04% | CNY 4.24 | CNY 4.26 | CNY 4.13 | 46.04M |
| 2026-07-10 | CNY 4.27 | +1.18% | CNY 4.24 | CNY 4.32 | CNY 4.18 | 53.13M |
| 2026-07-09 | CNY 4.22 | -0.94% | CNY 4.25 | CNY 4.26 | CNY 4.12 | 57.69M |
| 2026-07-08 | CNY 4.26 | -1.62% | CNY 4.32 | CNY 4.34 | CNY 4.24 | 39.75M |
| 2026-07-07 | CNY 4.33 | -3.35% | CNY 4.48 | CNY 4.48 | CNY 4.32 | 57.38M |
| 2026-07-06 | CNY 4.48 | -1.32% | CNY 4.55 | CNY 4.55 | CNY 4.46 | 41.30M |
| 2026-07-03 | CNY 4.54 | -1.09% | CNY 4.58 | CNY 4.62 | CNY 4.52 | 48.40M |
| 2026-07-02 | CNY 4.59 | -1.92% | CNY 4.65 | CNY 4.73 | CNY 4.58 | 67.13M |
| 2026-07-01 | CNY 4.68 | +1.74% | CNY 4.60 | CNY 4.72 | CNY 4.57 | 66.37M |
| 2026-06-30 | CNY 4.60 | +0.88% | CNY 4.54 | CNY 4.61 | CNY 4.47 | 58.00M |
| 2026-06-29 | CNY 4.56 | 0.00% | CNY 4.56 | CNY 4.61 | CNY 4.44 | 74.73M |
| 2026-06-26 | CNY 4.56 | +2.24% | CNY 4.57 | CNY 4.75 | CNY 4.54 | 119.90M |
| 2026-06-25 | CNY 4.46 | -1.55% | CNY 4.50 | CNY 4.55 | CNY 4.44 | 66.38M |
| 2026-06-24 | CNY 4.53 | -3.00% | CNY 4.65 | CNY 4.65 | CNY 4.50 | 68.72M |
| 2026-06-23 | CNY 4.67 | -2.30% | CNY 4.77 | CNY 4.81 | CNY 4.63 | 68.85M |
| 2026-06-22 | CNY 4.78 | +0.21% | CNY 4.74 | CNY 4.79 | CNY 4.60 | 84.73M |
| 2026-06-18 | CNY 4.77 | -5.36% | CNY 5.00 | CNY 5.01 | CNY 4.75 | 111.32M |
| 2026-06-17 | CNY 5.04 | -1.18% | CNY 5.10 | CNY 5.12 | CNY 5.00 | 63.31M |
| 2026-06-16 | CNY 5.10 | -1.16% | CNY 5.16 | CNY 5.21 | CNY 5.09 | 71.48M |
| 2026-06-15 | CNY 5.16 | +1.78% | CNY 5.07 | CNY 5.16 | CNY 5.06 | 67.43M |
| 2026-06-12 | CNY 5.07 | +1.40% | CNY 5.04 | CNY 5.12 | CNY 5.01 | 74.57M |
| 2026-06-11 | CNY 5.00 | -2.34% | CNY 5.07 | CNY 5.12 | CNY 4.97 | 82.33M |
| 2026-06-10 | CNY 5.12 | -2.29% | CNY 5.20 | CNY 5.20 | CNY 5.03 | 88.02M |
| 2026-06-09 | CNY 5.24 | +3.56% | CNY 5.15 | CNY 5.25 | CNY 5.02 | 92.63M |
| 2026-06-08 | CNY 5.06 | -3.80% | CNY 5.14 | CNY 5.25 | CNY 5.03 | 93.92M |
| 2026-06-05 | CNY 5.26 | -5.90% | CNY 5.52 | CNY 5.63 | CNY 5.24 | 161.59M |
| 2026-06-04 | CNY 5.59 | +0.54% | CNY 5.50 | CNY 5.69 | CNY 5.42 | 124.91M |
| 2026-06-03 | CNY 5.56 | -2.28% | CNY 5.63 | CNY 5.76 | CNY 5.50 | 174.70M |
| 2026-06-02 | CNY 5.69 | -3.89% | CNY 5.85 | CNY 5.87 | CNY 5.62 | 173.06M |
| 2026-06-01 | CNY 5.92 | -2.47% | CNY 6.04 | CNY 6.08 | CNY 5.72 | 219.24M |
| 2026-05-29 | CNY 6.07 | +1.17% | CNY 6.19 | CNY 6.50 | CNY 6.05 | 316.45M |
| 2026-05-28 | CNY 6.00 | -0.17% | CNY 6.05 | CNY 6.20 | CNY 5.91 | 195.56M |
| 2026-05-27 | CNY 6.01 | +1.86% | CNY 5.85 | CNY 6.05 | CNY 5.81 | 188.45M |
| 2026-05-26 | CNY 5.90 | -2.32% | CNY 5.98 | CNY 5.98 | CNY 5.81 | 129.30M |