Ceepower Co., Ltd. Class A 300062
SZSE · China · Producer Manufacturing
CNY 6.02+0.03 (+0.50%)
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 6.02 | +0.50% | CNY 6.03 | CNY 6.04 | CNY 5.99 | 6.18M |
| 2026-09-29 | CNY 5.99 | 0.00% | CNY 5.94 | CNY 6.04 | CNY 5.94 | 6.27M |
| 2026-09-28 | CNY 5.99 | -4.01% | CNY 6.15 | CNY 6.15 | CNY 5.97 | 12.54M |
| 2026-09-24 | CNY 6.24 | +2.46% | CNY 6.03 | CNY 6.32 | CNY 6.02 | 17.49M |
| 2026-09-23 | CNY 6.09 | -4.09% | CNY 6.38 | CNY 6.38 | CNY 6.09 | 19.00M |
| 2026-09-22 | CNY 6.35 | -1.85% | CNY 6.47 | CNY 6.48 | CNY 6.33 | 18.76M |
| 2026-09-21 | CNY 6.47 | 0.00% | CNY 6.45 | CNY 6.48 | CNY 6.38 | 17.82M |
| 2026-09-18 | CNY 6.47 | +1.73% | CNY 6.37 | CNY 6.68 | CNY 6.33 | 26.12M |
| 2026-09-17 | CNY 6.36 | -4.79% | CNY 6.57 | CNY 6.60 | CNY 6.35 | 29.73M |
| 2026-09-16 | CNY 6.68 | +1.21% | CNY 6.47 | CNY 6.74 | CNY 6.42 | 38.01M |
| 2026-09-15 | CNY 6.60 | +1.38% | CNY 6.51 | CNY 6.75 | CNY 6.25 | 36.33M |
| 2026-09-14 | CNY 6.51 | -1.66% | CNY 6.51 | CNY 6.73 | CNY 6.50 | 27.44M |
| 2026-09-11 | CNY 6.62 | 0.00% | CNY 6.50 | CNY 6.83 | CNY 6.34 | 41.09M |
| 2026-09-10 | CNY 6.62 | +3.28% | CNY 6.36 | CNY 6.64 | CNY 6.26 | 42.19M |
| 2026-09-09 | CNY 6.41 | +0.79% | CNY 6.34 | CNY 6.48 | CNY 6.24 | 17.57M |
| 2026-09-08 | CNY 6.36 | +0.79% | CNY 6.30 | CNY 6.38 | CNY 6.23 | 13.72M |
| 2026-09-07 | CNY 6.31 | -1.25% | CNY 6.35 | CNY 6.42 | CNY 6.25 | 16.76M |
| 2026-09-04 | CNY 6.39 | +1.75% | CNY 6.28 | CNY 6.56 | CNY 6.28 | 28.33M |
| 2026-09-03 | CNY 6.28 | -2.18% | CNY 6.40 | CNY 6.54 | CNY 6.27 | 20.79M |
| 2026-09-02 | CNY 6.42 | -1.53% | CNY 6.40 | CNY 6.49 | CNY 6.29 | 28.68M |
| 2026-09-01 | CNY 6.52 | +6.02% | CNY 6.31 | CNY 6.70 | CNY 6.31 | 49.97M |
| 2026-08-31 | CNY 6.15 | -0.65% | CNY 6.16 | CNY 6.17 | CNY 6.05 | 12.53M |
| 2026-08-28 | CNY 6.19 | +0.16% | CNY 6.15 | CNY 6.21 | CNY 6.11 | 13.35M |
| 2026-08-27 | CNY 6.18 | +0.32% | CNY 6.16 | CNY 6.18 | CNY 6.06 | 14.91M |
| 2026-08-26 | CNY 6.16 | -2.07% | CNY 6.19 | CNY 6.23 | CNY 6.07 | 19.64M |
| 2026-08-25 | CNY 6.29 | +1.45% | CNY 6.13 | CNY 6.29 | CNY 6.06 | 15.09M |
| 2026-08-24 | CNY 6.20 | -0.32% | CNY 6.22 | CNY 6.25 | CNY 6.06 | 15.87M |
| 2026-08-21 | CNY 6.22 | 0.00% | CNY 6.13 | CNY 6.22 | CNY 6.09 | 12.90M |
| 2026-08-20 | CNY 6.22 | +0.16% | CNY 6.33 | CNY 6.36 | CNY 6.17 | 15.62M |
| 2026-08-19 | CNY 6.21 | -5.19% | CNY 6.48 | CNY 6.52 | CNY 6.10 | 26.30M |
| 2026-08-18 | CNY 6.55 | -2.67% | CNY 6.67 | CNY 6.77 | CNY 6.50 | 27.50M |
| 2026-08-17 | CNY 6.73 | +0.45% | CNY 6.64 | CNY 6.75 | CNY 6.55 | 28.31M |
| 2026-08-14 | CNY 6.70 | -2.62% | CNY 6.90 | CNY 6.93 | CNY 6.60 | 34.68M |
| 2026-08-13 | CNY 6.88 | -3.37% | CNY 7.12 | CNY 7.13 | CNY 6.88 | 47.22M |
| 2026-08-12 | CNY 7.12 | -1.11% | CNY 7.08 | CNY 7.28 | CNY 7.06 | 45.68M |
| 2026-08-11 | CNY 7.20 | -5.64% | CNY 7.17 | CNY 7.30 | CNY 7.06 | 83.85M |
| 2026-08-10 | CNY 7.63 | +15.43% | CNY 6.72 | CNY 7.90 | CNY 6.66 | 120.61M |
| 2026-08-07 | CNY 6.61 | -0.60% | CNY 6.61 | CNY 6.77 | CNY 6.45 | 26.10M |
| 2026-08-06 | CNY 6.65 | -2.49% | CNY 6.80 | CNY 6.88 | CNY 6.54 | 37.77M |
| 2026-08-05 | CNY 6.82 | +0.15% | CNY 6.78 | CNY 6.82 | CNY 6.68 | 40.13M |
| 2026-08-04 | CNY 6.81 | +0.59% | CNY 6.85 | CNY 6.86 | CNY 6.71 | 47.76M |
| 2026-08-03 | CNY 6.77 | +3.52% | CNY 6.67 | CNY 6.86 | CNY 6.51 | 54.77M |
| 2026-07-31 | CNY 6.54 | +2.51% | CNY 6.34 | CNY 6.61 | CNY 6.34 | 45.40M |
| 2026-07-30 | CNY 6.38 | -5.34% | CNY 6.68 | CNY 6.83 | CNY 6.35 | 62.35M |
| 2026-07-29 | CNY 6.74 | +1.66% | CNY 6.43 | CNY 7.09 | CNY 6.41 | 76.73M |
| 2026-07-28 | CNY 6.63 | -7.40% | CNY 6.84 | CNY 6.94 | CNY 6.58 | 77.55M |
| 2026-07-27 | CNY 7.16 | +5.29% | CNY 6.73 | CNY 7.50 | CNY 6.41 | 108.32M |
| 2026-07-24 | CNY 6.80 | +7.09% | CNY 7.24 | CNY 7.30 | CNY 6.67 | 116.35M |
| 2026-07-23 | CNY 6.35 | +20.04% | CNY 5.28 | CNY 6.35 | CNY 5.27 | 53.15M |
| 2026-07-22 | CNY 5.29 | -1.49% | CNY 5.32 | CNY 5.42 | CNY 5.23 | 12.56M |
| 2026-07-21 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.41 | CNY 5.10 | 21.13M |
| 2026-07-20 | CNY 5.35 | -1.47% | CNY 5.34 | CNY 5.58 | CNY 5.27 | 25.50M |
| 2026-07-17 | CNY 5.43 | -0.37% | CNY 5.47 | CNY 5.55 | CNY 5.40 | 24.30M |
| 2026-07-16 | CNY 5.45 | +2.06% | CNY 5.32 | CNY 5.55 | CNY 5.26 | 15.31M |
| 2026-07-15 | CNY 5.34 | 0.00% | CNY 5.28 | CNY 5.47 | CNY 5.28 | 10.33M |
| 2026-07-14 | CNY 5.34 | +1.33% | CNY 5.21 | CNY 5.35 | CNY 5.14 | 11.35M |
| 2026-07-13 | CNY 5.27 | -4.36% | CNY 5.47 | CNY 5.56 | CNY 5.26 | 14.98M |
| 2026-07-10 | CNY 5.51 | +2.99% | CNY 5.29 | CNY 5.68 | CNY 5.24 | 20.87M |
| 2026-07-09 | CNY 5.35 | +0.56% | CNY 5.31 | CNY 5.38 | CNY 5.15 | 13.92M |
| 2026-07-08 | CNY 5.32 | -2.21% | CNY 5.44 | CNY 5.46 | CNY 5.29 | 10.65M |
| 2026-07-07 | CNY 5.44 | -2.33% | CNY 5.52 | CNY 5.61 | CNY 5.42 | 11.27M |
| 2026-07-06 | CNY 5.57 | -3.47% | CNY 5.75 | CNY 5.86 | CNY 5.54 | 14.97M |
| 2026-07-03 | CNY 5.77 | +2.49% | CNY 5.65 | CNY 5.81 | CNY 5.64 | 16.44M |
| 2026-07-02 | CNY 5.63 | -1.05% | CNY 5.65 | CNY 5.84 | CNY 5.62 | 16.37M |
| 2026-07-01 | CNY 5.69 | +1.43% | CNY 5.61 | CNY 5.77 | CNY 5.50 | 17.84M |
| 2026-06-30 | CNY 5.61 | +0.54% | CNY 5.53 | CNY 5.69 | CNY 5.52 | 13.74M |
| 2026-06-29 | CNY 5.58 | +0.18% | CNY 5.55 | CNY 5.65 | CNY 5.40 | 15.63M |
| 2026-06-26 | CNY 5.57 | -2.96% | CNY 5.75 | CNY 5.81 | CNY 5.54 | 16.26M |
| 2026-06-25 | CNY 5.74 | -3.20% | CNY 5.92 | CNY 5.92 | CNY 5.65 | 19.35M |
| 2026-06-24 | CNY 5.93 | -2.95% | CNY 6.15 | CNY 6.15 | CNY 5.87 | 16.76M |
| 2026-06-23 | CNY 6.11 | -1.45% | CNY 6.19 | CNY 6.31 | CNY 6.05 | 16.33M |
| 2026-06-22 | CNY 6.20 | +1.97% | CNY 6.07 | CNY 6.22 | CNY 5.88 | 19.96M |
| 2026-06-18 | CNY 6.08 | -1.94% | CNY 6.20 | CNY 6.20 | CNY 6.01 | 15.62M |
| 2026-06-17 | CNY 6.20 | -3.58% | CNY 6.33 | CNY 6.41 | CNY 6.10 | 18.33M |
| 2026-06-16 | CNY 6.43 | +2.06% | CNY 6.30 | CNY 6.49 | CNY 6.23 | 16.06M |
| 2026-06-15 | CNY 6.30 | +2.27% | CNY 6.21 | CNY 6.34 | CNY 6.20 | 13.39M |
| 2026-06-12 | CNY 6.16 | +2.16% | CNY 6.16 | CNY 6.25 | CNY 5.98 | 18.44M |
| 2026-06-11 | CNY 6.03 | -1.63% | CNY 6.06 | CNY 6.16 | CNY 5.93 | 12.73M |
| 2026-06-10 | CNY 6.13 | -3.77% | CNY 6.30 | CNY 6.33 | CNY 6.04 | 16.90M |
| 2026-06-09 | CNY 6.37 | +0.31% | CNY 6.49 | CNY 6.51 | CNY 6.31 | 12.23M |
| 2026-06-08 | CNY 6.35 | -4.22% | CNY 6.41 | CNY 6.64 | CNY 6.26 | 16.27M |
| 2026-06-05 | CNY 6.63 | +0.30% | CNY 6.60 | CNY 6.76 | CNY 6.44 | 18.30M |
| 2026-06-04 | CNY 6.61 | -2.36% | CNY 6.70 | CNY 6.78 | CNY 6.54 | 16.44M |
| 2026-06-03 | CNY 6.77 | -1.60% | CNY 6.87 | CNY 6.88 | CNY 6.68 | 15.79M |
| 2026-06-02 | CNY 6.88 | -4.18% | CNY 7.17 | CNY 7.17 | CNY 6.75 | 19.59M |
| 2026-06-01 | CNY 7.18 | +2.28% | CNY 7.00 | CNY 7.23 | CNY 6.99 | 14.30M |
| 2026-05-29 | CNY 7.02 | -3.57% | CNY 7.20 | CNY 7.24 | CNY 7.01 | 18.29M |
| 2026-05-28 | CNY 7.28 | +2.39% | CNY 7.09 | CNY 7.38 | CNY 7.08 | 17.80M |
| 2026-05-27 | CNY 7.11 | -1.25% | CNY 7.16 | CNY 7.33 | CNY 7.00 | 17.55M |
| 2026-05-26 | CNY 7.20 | -4.76% | CNY 7.46 | CNY 7.46 | CNY 7.08 | 26.22M |