Clenergy Technology Co. Ltd. Class A 603628
SSE · China · Electronic Technology
CNY 10.20-0.12 (-1.16%)
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 10.20 | -1.16% | CNY 10.36 | CNY 10.51 | CNY 10.11 | 3.83M |
| 2026-09-29 | CNY 10.32 | -1.34% | CNY 10.37 | CNY 10.48 | CNY 10.26 | 5.60M |
| 2026-09-28 | CNY 10.46 | +1.26% | CNY 10.31 | CNY 10.50 | CNY 10.25 | 6.05M |
| 2026-09-24 | CNY 10.33 | +0.19% | CNY 10.24 | CNY 10.38 | CNY 10.10 | 4.29M |
| 2026-09-23 | CNY 10.31 | -0.19% | CNY 10.39 | CNY 10.55 | CNY 10.30 | 4.29M |
| 2026-09-22 | CNY 10.33 | -2.27% | CNY 10.57 | CNY 10.59 | CNY 10.31 | 5.64M |
| 2026-09-21 | CNY 10.57 | +1.83% | CNY 10.46 | CNY 10.60 | CNY 10.31 | 5.38M |
| 2026-09-18 | CNY 10.38 | +2.06% | CNY 10.19 | CNY 10.43 | CNY 10.18 | 5.63M |
| 2026-09-17 | CNY 10.17 | -0.20% | CNY 10.17 | CNY 10.23 | CNY 10.00 | 4.91M |
| 2026-09-16 | CNY 10.19 | +1.60% | CNY 9.98 | CNY 10.45 | CNY 9.98 | 6.98M |
| 2026-09-15 | CNY 10.03 | -3.84% | CNY 10.47 | CNY 10.55 | CNY 10.02 | 8.24M |
| 2026-09-14 | CNY 10.43 | -0.57% | CNY 10.40 | CNY 10.66 | CNY 10.39 | 5.61M |
| 2026-09-11 | CNY 10.49 | -1.69% | CNY 10.67 | CNY 10.67 | CNY 10.31 | 7.13M |
| 2026-09-10 | CNY 10.67 | -0.93% | CNY 10.70 | CNY 10.83 | CNY 10.57 | 8.65M |
| 2026-09-09 | CNY 10.77 | +0.09% | CNY 10.71 | CNY 10.78 | CNY 10.58 | 10.84M |
| 2026-09-08 | CNY 10.76 | -0.83% | CNY 11.17 | CNY 11.17 | CNY 10.62 | 20.56M |
| 2026-09-07 | CNY 10.85 | +10.04% | CNY 9.94 | CNY 10.85 | CNY 9.84 | 18.19M |
| 2026-09-04 | CNY 9.86 | -0.60% | CNY 9.96 | CNY 10.04 | CNY 9.84 | 3.74M |
| 2026-09-03 | CNY 9.92 | -1.00% | CNY 10.10 | CNY 10.15 | CNY 9.91 | 5.02M |
| 2026-09-02 | CNY 10.02 | -0.50% | CNY 10.12 | CNY 10.15 | CNY 9.90 | 6.77M |
| 2026-09-01 | CNY 10.07 | +2.97% | CNY 9.78 | CNY 10.29 | CNY 9.75 | 10.70M |
| 2026-08-31 | CNY 9.78 | -1.61% | CNY 9.70 | CNY 10.00 | CNY 9.63 | 5.81M |
| 2026-08-28 | CNY 9.94 | +3.43% | CNY 9.62 | CNY 10.29 | CNY 9.56 | 7.51M |
| 2026-08-27 | CNY 9.61 | -1.94% | CNY 9.75 | CNY 9.76 | CNY 9.52 | 2.92M |
| 2026-08-26 | CNY 9.80 | +0.62% | CNY 9.74 | CNY 9.84 | CNY 9.69 | 2.40M |
| 2026-08-25 | CNY 9.74 | +1.99% | CNY 9.65 | CNY 9.75 | CNY 9.50 | 2.57M |
| 2026-08-24 | CNY 9.55 | +0.10% | CNY 9.64 | CNY 9.73 | CNY 9.42 | 2.85M |
| 2026-08-21 | CNY 9.54 | +0.21% | CNY 9.47 | CNY 9.59 | CNY 9.36 | 2.38M |
| 2026-08-20 | CNY 9.52 | +1.17% | CNY 9.52 | CNY 9.58 | CNY 9.45 | 2.38M |
| 2026-08-19 | CNY 9.41 | -3.59% | CNY 9.66 | CNY 9.69 | CNY 9.37 | 3.49M |
| 2026-08-18 | CNY 9.76 | +0.83% | CNY 9.68 | CNY 9.80 | CNY 9.55 | 4.41M |
| 2026-08-17 | CNY 9.68 | +1.57% | CNY 9.56 | CNY 9.72 | CNY 9.47 | 3.19M |
| 2026-08-14 | CNY 9.53 | -0.42% | CNY 9.57 | CNY 9.66 | CNY 9.45 | 2.89M |
| 2026-08-13 | CNY 9.57 | -2.15% | CNY 9.81 | CNY 9.86 | CNY 9.57 | 3.04M |
| 2026-08-12 | CNY 9.78 | +1.56% | CNY 9.60 | CNY 9.81 | CNY 9.60 | 3.38M |
| 2026-08-11 | CNY 9.63 | -0.52% | CNY 9.68 | CNY 9.72 | CNY 9.55 | 2.74M |
| 2026-08-10 | CNY 9.68 | +2.22% | CNY 9.46 | CNY 9.68 | CNY 9.42 | 3.85M |
| 2026-08-07 | CNY 9.47 | -0.32% | CNY 9.50 | CNY 9.53 | CNY 9.31 | 3.39M |
| 2026-08-06 | CNY 9.50 | 0.00% | CNY 9.51 | CNY 9.52 | CNY 9.34 | 3.06M |
| 2026-08-05 | CNY 9.50 | -0.21% | CNY 9.53 | CNY 9.57 | CNY 9.42 | 3.48M |
| 2026-08-04 | CNY 9.52 | -1.65% | CNY 9.68 | CNY 9.73 | CNY 9.50 | 4.18M |
| 2026-08-03 | CNY 9.68 | +3.64% | CNY 9.35 | CNY 9.69 | CNY 9.35 | 3.96M |
| 2026-07-31 | CNY 9.34 | +0.97% | CNY 9.20 | CNY 9.38 | CNY 9.20 | 3.48M |
| 2026-07-30 | CNY 9.25 | 0.00% | CNY 9.29 | CNY 9.40 | CNY 9.19 | 3.62M |
| 2026-07-29 | CNY 9.25 | +1.76% | CNY 9.15 | CNY 9.29 | CNY 9.05 | 2.95M |
| 2026-07-28 | CNY 9.09 | +0.66% | CNY 9.00 | CNY 9.19 | CNY 8.97 | 2.20M |
| 2026-07-27 | CNY 9.03 | +1.69% | CNY 8.89 | CNY 9.11 | CNY 8.85 | 2.56M |
| 2026-07-24 | CNY 8.88 | -2.31% | CNY 9.09 | CNY 9.13 | CNY 8.84 | 2.76M |
| 2026-07-23 | CNY 9.09 | +4.00% | CNY 8.70 | CNY 9.11 | CNY 8.70 | 5.08M |
| 2026-07-22 | CNY 8.74 | -1.47% | CNY 8.86 | CNY 8.95 | CNY 8.70 | 3.56M |
| 2026-07-21 | CNY 8.87 | -1.33% | CNY 8.94 | CNY 9.06 | CNY 8.71 | 4.97M |
| 2026-07-20 | CNY 8.99 | -0.55% | CNY 9.04 | CNY 9.31 | CNY 8.85 | 4.57M |
| 2026-07-17 | CNY 9.04 | -1.95% | CNY 9.22 | CNY 9.38 | CNY 8.99 | 4.00M |
| 2026-07-16 | CNY 9.22 | +0.77% | CNY 9.12 | CNY 9.36 | CNY 9.01 | 3.07M |
| 2026-07-15 | CNY 9.15 | +0.99% | CNY 9.06 | CNY 9.26 | CNY 9.01 | 2.69M |
| 2026-07-14 | CNY 9.06 | +1.80% | CNY 8.92 | CNY 9.08 | CNY 8.77 | 3.80M |
| 2026-07-13 | CNY 8.90 | -3.78% | CNY 9.25 | CNY 9.27 | CNY 8.89 | 3.77M |
| 2026-07-10 | CNY 9.25 | +1.54% | CNY 9.12 | CNY 9.47 | CNY 9.00 | 3.84M |
| 2026-07-09 | CNY 9.11 | -0.65% | CNY 9.18 | CNY 9.23 | CNY 8.94 | 3.24M |
| 2026-07-08 | CNY 9.17 | -1.71% | CNY 9.32 | CNY 9.32 | CNY 9.10 | 2.28M |
| 2026-07-07 | CNY 9.33 | -2.61% | CNY 9.58 | CNY 9.58 | CNY 9.30 | 3.04M |
| 2026-07-06 | CNY 9.58 | -0.52% | CNY 9.68 | CNY 9.80 | CNY 9.53 | 3.27M |
| 2026-07-03 | CNY 9.63 | +1.90% | CNY 9.51 | CNY 9.71 | CNY 9.45 | 3.45M |
| 2026-07-02 | CNY 9.45 | -0.84% | CNY 9.60 | CNY 9.69 | CNY 9.43 | 3.72M |
| 2026-07-01 | CNY 9.53 | +1.38% | CNY 9.36 | CNY 9.74 | CNY 9.24 | 4.07M |
| 2026-06-30 | CNY 9.40 | +1.51% | CNY 9.27 | CNY 9.50 | CNY 9.22 | 3.18M |
| 2026-06-29 | CNY 9.26 | -0.64% | CNY 9.25 | CNY 9.37 | CNY 9.00 | 3.89M |
| 2026-06-26 | CNY 9.32 | -2.00% | CNY 9.55 | CNY 9.60 | CNY 9.30 | 4.06M |
| 2026-06-25 | CNY 9.51 | -1.96% | CNY 9.61 | CNY 9.68 | CNY 9.37 | 4.16M |
| 2026-06-24 | CNY 9.70 | -3.00% | CNY 10.02 | CNY 10.02 | CNY 9.57 | 4.98M |
| 2026-06-23 | CNY 10.00 | +0.60% | CNY 9.94 | CNY 10.14 | CNY 9.80 | 4.78M |
| 2026-06-22 | CNY 9.94 | 0.00% | CNY 9.91 | CNY 10.01 | CNY 9.49 | 4.73M |
| 2026-06-18 | CNY 9.94 | -0.80% | CNY 10.02 | CNY 10.03 | CNY 9.77 | 3.81M |
| 2026-06-17 | CNY 10.02 | -2.34% | CNY 10.20 | CNY 10.25 | CNY 10.00 | 4.55M |
| 2026-06-16 | CNY 10.26 | -0.87% | CNY 10.35 | CNY 10.38 | CNY 10.10 | 3.49M |
| 2026-06-15 | CNY 10.35 | -0.29% | CNY 10.39 | CNY 10.56 | CNY 10.26 | 4.65M |
| 2026-06-12 | CNY 10.38 | +0.68% | CNY 10.37 | CNY 10.56 | CNY 10.32 | 4.63M |
| 2026-06-11 | CNY 10.31 | -2.09% | CNY 10.42 | CNY 10.60 | CNY 10.16 | 4.89M |
| 2026-06-10 | CNY 10.53 | +0.19% | CNY 10.40 | CNY 10.69 | CNY 10.20 | 6.31M |
| 2026-06-09 | CNY 10.51 | +4.16% | CNY 10.40 | CNY 11.05 | CNY 10.02 | 9.04M |
| 2026-06-08 | CNY 10.09 | -4.45% | CNY 10.30 | CNY 10.53 | CNY 9.98 | 4.52M |
| 2026-06-05 | CNY 10.56 | +0.38% | CNY 10.46 | CNY 10.74 | CNY 10.28 | 4.06M |
| 2026-06-04 | CNY 10.52 | -2.05% | CNY 10.58 | CNY 10.72 | CNY 10.45 | 3.46M |
| 2026-06-03 | CNY 10.74 | -0.56% | CNY 10.79 | CNY 10.96 | CNY 10.62 | 3.64M |
| 2026-06-02 | CNY 10.80 | -2.53% | CNY 11.08 | CNY 11.08 | CNY 10.60 | 4.49M |
| 2026-06-01 | CNY 11.08 | +2.97% | CNY 10.72 | CNY 11.19 | CNY 10.72 | 4.36M |
| 2026-05-29 | CNY 10.76 | -2.89% | CNY 11.00 | CNY 11.08 | CNY 10.72 | 4.40M |
| 2026-05-28 | CNY 11.08 | +0.64% | CNY 11.01 | CNY 11.20 | CNY 10.86 | 4.07M |
| 2026-05-27 | CNY 11.01 | -1.70% | CNY 11.19 | CNY 11.40 | CNY 10.95 | 4.75M |
| 2026-05-26 | CNY 11.20 | -2.44% | CNY 11.48 | CNY 11.48 | CNY 11.08 | 5.35M |