CECEP Solar Energy

000591
🏛️ china →
4.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.30 11.56 11.16 11.20 182.0M
2021-12-30 11.02 11.25 11.00 11.07 129.8M
2021-12-29 11.45 11.50 11.03 11.05 149.4M
2021-12-28 11.74 11.80 11.23 11.43 181.5M
2021-12-27 12.07 12.15 11.35 11.75 259.3M
2021-12-24 12.02 12.46 11.82 11.90 416.4M
2021-12-23 10.63 11.78 10.63 11.78 330.4M
2021-12-22 10.59 10.80 10.37 10.71 110.8M
2021-12-21 10.49 10.72 10.18 10.57 128.0M
2021-12-20 11.00 11.08 10.33 10.44 195.5M
2021-12-17 11.28 11.68 11.20 11.21 217.5M
2021-12-16 11.12 11.20 10.93 11.18 134.9M
2021-12-15 10.87 11.30 10.81 11.10 188.9M
2021-12-14 10.91 11.10 10.77 10.90 143.8M
2021-12-13 11.04 11.31 10.96 11.05 199.0M
2021-12-10 10.96 11.32 10.88 10.90 189.7M
2021-12-09 11.41 11.43 10.93 11.14 204.8M
2021-12-08 11.45 11.77 11.28 11.44 210.9M
2021-12-07 11.51 11.88 10.82 11.59 326.1M
2021-12-06 11.55 11.88 11.34 11.39 401.9M
2021-12-03 10.60 11.55 10.56 11.55 450.2M
2021-12-02 11.00 11.00 10.46 10.50 264.4M
2021-12-01 10.18 11.00 10.06 11.00 373.7M
2021-11-30 10.00 10.29 9.81 10.00 158.5M
2021-11-29 9.59 9.98 9.48 9.81 107.4M
2021-11-26 9.91 10.00 9.62 9.81 133.3M
2021-11-25 10.00 10.34 9.80 10.06 203.8M
2021-11-24 9.45 10.19 9.42 10.10 264.4M
2021-11-23 9.60 9.65 9.46 9.48 97.6M
2021-11-22 9.45 9.75 9.38 9.65 138.3M
2021-11-19 9.38 9.55 9.16 9.45 107.7M
2021-11-18 9.28 9.48 9.15 9.34 116.8M
2021-11-17 9.00 9.34 8.93 9.26 119.0M
2021-11-16 9.40 9.48 9.01 9.04 143.0M
2021-11-15 9.71 9.71 9.35 9.50 111.5M
2021-11-12 9.46 9.84 9.43 9.70 157.9M
2021-11-11 9.62 9.68 9.38 9.42 110.6M
2021-11-10 9.45 9.62 9.19 9.60 132.5M
2021-11-09 9.85 9.93 9.47 9.56 154.4M
2021-11-08 9.40 9.57 9.23 9.47 121.9M
2021-11-05 10.13 10.14 9.42 9.48 240.6M
2021-11-04 10.19 10.44 10.04 10.26 168.4M
2021-11-03 10.68 10.68 9.94 10.04 208.7M
2021-11-02 11.25 11.32 10.53 10.68 232.7M
2021-11-01 11.00 11.56 10.78 11.43 270.7M
2021-10-29 11.01 11.22 10.47 11.14 235.6M
2021-10-28 11.00 11.60 10.55 11.20 349.1M
2021-10-27 10.48 11.21 10.23 11.11 365.7M
2021-10-26 10.20 10.82 10.20 10.47 287.7M
2021-10-25 10.12 10.31 9.96 10.06 201.6M
2021-10-22 10.76 10.76 9.90 9.92 249.1M
2021-10-21 10.85 10.94 10.60 10.60 203.0M
2021-10-20 10.48 11.29 10.37 11.04 298.7M
2021-10-19 10.40 10.93 10.10 10.69 259.8M
2021-10-18 10.22 10.78 10.20 10.59 285.5M
2021-10-15 9.88 10.54 9.42 10.39 363.9M
2021-10-14 9.76 10.19 9.60 9.91 263.8M
2021-10-13 10.50 10.50 9.76 9.76 301.7M
2021-10-12 10.69 10.92 10.05 10.84 321.5M
2021-10-11 11.35 11.39 10.64 10.69 305.1M
2021-10-08 12.21 12.36 11.31 11.52 407.3M
2021-09-30 11.11 12.95 11.11 12.57 533.2M
2021-09-29 12.62 13.56 11.94 12.27 585.6M
2021-09-28 11.65 12.47 11.61 12.47 337.7M
2021-09-27 12.28 12.46 10.85 11.34 437.9M
2021-09-24 11.39 12.10 11.06 11.81 504.2M
2021-09-23 11.47 11.68 11.08 11.31 523.0M
2021-09-22 9.65 10.62 9.58 10.62 396.9M
2021-09-17 8.90 9.81 8.89 9.65 415.2M
2021-09-16 9.08 9.39 8.88 8.92 209.4M
2021-09-15 8.67 9.38 8.65 9.20 270.1M
2021-09-14 8.85 8.93 8.57 8.59 200.6M
2021-09-13 8.57 9.07 8.45 9.02 277.4M
2021-09-10 8.65 8.80 8.33 8.43 225.0M
2021-09-09 8.73 8.95 8.55 8.68 285.5M
2021-09-08 9.85 9.98 8.91 8.95 444.2M
2021-09-07 9.33 9.57 9.10 9.46 318.7M
2021-09-06 9.50 9.78 8.89 9.50 402.3M
2021-09-03 8.73 9.35 8.61 9.20 482.1M
2021-09-02 8.09 8.95 7.77 8.62 453.1M
2021-09-01 7.57 8.33 7.46 8.18 486.3M
2021-08-31 7.50 7.57 7.36 7.57 139.3M
2021-08-30 7.34 7.61 7.25 7.55 233.8M
2021-08-27 6.92 7.34 6.87 7.31 199.8M
2021-08-26 7.18 7.22 6.98 6.98 122.1M
2021-08-25 6.89 7.16 6.77 7.15 136.0M
2021-08-24 7.06 7.07 6.92 6.94 80.1M
2021-08-23 6.93 7.09 6.90 7.05 108.0M
2021-08-20 6.86 7.01 6.71 6.93 74.3M
2021-08-19 6.88 6.94 6.61 6.90 93.3M
2021-08-18 6.87 6.99 6.82 6.93 73.3M
2021-08-17 7.11 7.27 6.84 6.87 114.0M
2021-08-16 7.35 7.41 7.07 7.10 126.2M
2021-08-13 7.35 7.49 7.30 7.41 116.1M
2021-08-12 7.41 7.50 7.26 7.39 145.1M
2021-08-11 7.06 7.61 7.02 7.51 248.1M
2021-08-10 6.99 7.27 6.95 7.08 152.5M
2021-08-09 7.10 7.12 6.81 6.99 114.8M
2021-08-06 7.08 7.19 7.04 7.10 98.5M
2021-08-05 7.18 7.33 7.07 7.10 128.7M
2021-08-04 7.16 7.34 7.11 7.24 170.6M
2021-08-03 7.28 7.43 7.06 7.13 202.4M
2021-08-02 7.25 7.48 7.03 7.38 360.6M
2021-07-30 6.37 7.02 6.30 7.02 296.7M
2021-07-29 6.25 6.45 6.20 6.38 109.9M
2021-07-28 6.53 6.53 5.98 6.14 126.3M
2021-07-27 6.93 7.03 6.52 6.54 146.5M
2021-07-26 7.07 7.08 6.71 6.93 146.4M
2021-07-23 6.99 7.13 6.86 7.09 193.7M
2021-07-22 6.77 7.41 6.69 6.99 233.9M
2021-07-21 6.65 6.89 6.62 6.74 150.0M
2021-07-20 6.64 6.86 6.56 6.81 105.9M
2021-07-19 6.82 6.95 6.67 6.69 129.7M
2021-07-16 6.46 7.07 6.44 6.76 222.2M
2021-07-15 6.51 6.51 6.31 6.43 92.1M
2021-07-14 6.68 6.82 6.51 6.56 146.9M
2021-07-13 6.30 6.78 6.26 6.63 196.5M
2021-07-12 6.35 6.39 6.26 6.30 64.7M
2021-07-09 6.21 6.34 6.10 6.32 68.7M
2021-07-08 6.25 6.40 6.22 6.24 82.9M
2021-07-07 6.16 6.20 6.08 6.17 53.1M
2021-07-06 6.10 6.20 6.06 6.18 50.4M
2021-07-05 6.07 6.13 6.01 6.13 41.9M
2021-07-02 6.10 6.15 6.05 6.07 41.5M
2021-07-01 6.25 6.28 6.09 6.11 51.0M
2021-06-30 6.38 6.42 6.19 6.23 78.3M
2021-06-29 6.50 6.57 6.37 6.38 73.5M
2021-06-28 6.54 6.63 6.46 6.50 68.8M
2021-06-25 6.60 6.62 6.42 6.54 117.3M
2021-06-24 6.43 6.87 6.36 6.69 185.6M
2021-06-23 6.41 6.46 6.30 6.34 62.8M
2021-06-22 6.20 6.41 6.16 6.39 76.3M
2021-06-21 6.08 6.21 6.06 6.19 48.8M
2021-06-18 6.06 6.15 5.86 6.13 58.4M
2021-06-17 6.04 6.09 5.99 6.03 38.5M
2021-06-16 6.22 6.23 5.95 6.02 67.1M
2021-06-15 6.46 6.48 6.25 6.25 53.7M
2021-06-11 6.42 6.57 6.39 6.44 72.9M
2021-06-10 6.25 6.47 6.24 6.44 66.3M
2021-06-09 6.27 6.32 6.20 6.28 40.7M
2021-06-08 6.45 6.45 6.25 6.28 64.4M
2021-06-07 6.38 6.49 6.38 6.45 42.8M
2021-06-04 6.39 6.43 6.36 6.38 42.6M
2021-06-03 6.49 6.50 6.36 6.41 67.7M
2021-06-02 6.62 6.70 6.50 6.51 78.0M
2021-06-01 6.78 6.82 6.61 6.65 91.0M
2021-05-31 6.63 6.80 6.60 6.78 97.4M
2021-05-28 6.76 6.85 6.60 6.63 102.3M
2021-05-27 6.80 6.91 6.74 6.79 81.5M
2021-05-26 6.74 6.94 6.68 6.82 93.5M
2021-05-25 6.83 6.87 6.67 6.78 94.6M
2021-05-24 6.98 7.05 6.81 6.92 122.0M
2021-05-21 6.72 7.08 6.67 6.90 194.2M
2021-05-20 6.77 6.85 6.60 6.63 100.8M
2021-05-19 6.46 6.75 6.43 6.73 132.2M
2021-05-18 6.53 6.56 6.39 6.49 58.4M
2021-05-17 6.52 6.65 6.45 6.58 59.4M
2021-05-14 6.43 6.57 6.40 6.53 50.3M
2021-05-13 6.55 6.63 6.43 6.43 60.3M
2021-05-12 6.67 6.72 6.55 6.64 76.4M
2021-05-11 6.49 6.79 6.39 6.74 137.5M
2021-05-10 6.40 6.53 6.25 6.48 70.0M
2021-05-07 6.37 6.48 6.25 6.40 67.4M
2021-05-06 6.20 6.39 6.16 6.34 65.1M
2021-04-30 6.32 6.33 6.11 6.17 66.3M
2021-04-29 6.35 6.43 6.27 6.31 43.1M
2021-04-28 6.35 6.47 6.32 6.37 44.1M
2021-04-27 6.52 6.53 6.26 6.32 67.0M
2021-04-26 6.60 6.66 6.46 6.51 62.6M
2021-04-23 6.78 6.80 6.58 6.65 66.9M
2021-04-22 6.71 6.81 6.65 6.70 52.5M
2021-04-21 6.81 6.81 6.66 6.72 61.0M
2021-04-20 6.65 6.94 6.61 6.85 116.5M
2021-04-19 6.53 6.74 6.53 6.67 78.8M
2021-04-16 6.49 6.57 6.48 6.53 46.2M
2021-04-15 6.57 6.57 6.43 6.49 46.0M
2021-04-14 6.51 6.62 6.43 6.57 68.0M
2021-04-13 6.66 6.68 6.35 6.40 100.1M
2021-04-12 6.73 6.87 6.64 6.71 81.9M
2021-04-09 6.75 6.95 6.71 6.77 78.5M
2021-04-08 7.10 7.10 6.82 6.85 134.6M
2021-04-07 7.03 7.17 6.94 7.14 126.1M
2021-04-06 6.84 7.09 6.84 7.02 95.0M
2021-04-02 7.18 7.20 6.89 6.96 131.7M
2021-04-01 6.86 7.27 6.81 7.17 191.6M
2021-03-31 7.02 7.08 6.81 6.85 132.5M
2021-03-30 7.08 7.12 6.66 7.03 197.1M
2021-03-29 7.32 7.52 7.09 7.18 185.0M
2021-03-26 7.10 7.58 7.04 7.32 216.2M
2021-03-25 7.81 7.82 7.25 7.25 296.0M
2021-03-24 7.53 8.28 7.53 8.06 372.3M
2021-03-23 8.01 8.05 7.52 7.53 274.1M
2021-03-22 7.82 8.30 7.82 8.16 300.1M
2021-03-19 7.11 7.90 7.06 7.58 294.0M
2021-03-18 7.32 7.57 7.25 7.26 160.6M
2021-03-17 7.42 7.50 7.01 7.42 193.7M
2021-03-16 7.32 7.75 7.32 7.64 289.3M
2021-03-15 7.59 7.76 7.25 7.34 337.4M
2021-03-12 6.89 7.40 6.71 7.40 348.9M
2021-03-11 6.46 6.78 6.23 6.73 146.5M
2021-03-10 6.68 6.81 6.53 6.56 105.4M
2021-03-09 7.10 7.13 6.48 6.58 196.3M
2021-03-08 6.99 7.45 6.88 7.20 224.8M
2021-03-05 6.88 7.17 6.81 6.90 129.1M
2021-03-04 7.28 7.28 6.91 6.99 164.2M
2021-03-03 7.14 7.54 7.09 7.27 205.8M
2021-03-02 7.02 7.50 6.92 7.25 254.1M
2021-03-01 6.59 6.95 6.51 6.84 149.9M
2021-02-26 6.40 6.68 6.34 6.45 116.5M
2021-02-25 6.80 6.80 6.37 6.67 178.3M
2021-02-24 6.80 7.20 6.70 6.83 267.3M
2021-02-23 6.40 6.89 6.40 6.89 276.9M
2021-02-22 6.10 6.43 6.00 6.26 147.9M
2021-02-19 5.90 6.12 5.86 6.09 102.8M
2021-02-18 5.94 6.18 5.94 5.98 117.0M
2021-02-10 5.82 5.95 5.75 5.86 121.8M
2021-02-09 5.67 5.90 5.63 5.84 146.6M
2021-02-08 5.50 5.67 5.42 5.61 96.5M
2021-02-05 5.77 5.86 5.52 5.55 121.1M
2021-02-04 5.88 6.06 5.69 5.77 122.8M
2021-02-03 6.19 6.23 5.94 5.95 123.7M
2021-02-02 6.23 6.33 6.06 6.19 114.1M
2021-02-01 6.14 6.33 6.04 6.26 123.5M
2021-01-29 6.46 6.52 6.01 6.22 160.1M
2021-01-28 6.93 6.93 6.37 6.40 230.9M
2021-01-27 6.91 7.10 6.72 7.08 145.1M
2021-01-26 7.25 7.30 6.90 6.93 202.8M
2021-01-25 7.12 7.78 7.00 7.44 310.1M
2021-01-22 7.15 7.36 7.03 7.13 215.3M
2021-01-21 6.85 7.45 6.69 7.17 274.9M
2021-01-20 6.91 7.03 6.42 6.90 230.3M
2021-01-19 7.35 7.98 7.06 7.10 316.6M
2021-01-18 7.36 7.46 7.05 7.44 236.7M
2021-01-15 6.92 7.60 6.92 7.34 303.8M
2021-01-14 7.14 7.40 6.88 6.91 230.6M
2021-01-13 7.06 7.78 6.91 7.32 352.8M
2021-01-12 7.03 7.25 6.85 7.15 268.6M
2021-01-11 7.38 7.75 7.01 7.13 332.1M
2021-01-08 7.60 7.88 7.33 7.51 316.3M
2021-01-07 8.16 8.45 7.68 7.87 428.0M
2021-01-06 8.18 8.55 7.65 8.28 546.3M
2021-01-05 8.50 8.80 7.51 7.88 649.5M
2021-01-04 7.46 8.00 7.40 8.00 204.8M