CECEP Solar Energy

000591
🏛️ china →
4.60
Last Update: 2025-09-29
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
2023-12-29 5.56 5.59 5.55 5.58 30.5M
2023-12-28 5.33 5.59 5.31 5.57 49.5M
2023-12-27 5.31 5.35 5.26 5.33 15.0M
2023-12-26 5.35 5.35 5.29 5.31 11.0M
2023-12-25 5.35 5.37 5.30 5.34 13.0M
2023-12-22 5.35 5.38 5.29 5.36 18.0M
2023-12-21 5.28 5.39 5.21 5.35 20.7M
2023-12-20 5.35 5.38 5.28 5.30 16.1M
2023-12-19 5.42 5.43 5.28 5.32 24.8M
2023-12-18 5.50 5.50 5.41 5.42 18.9M
2023-12-15 5.53 5.57 5.49 5.50 18.7M
2023-12-14 5.55 5.58 5.52 5.53 18.7M
2023-12-13 5.55 5.59 5.51 5.51 16.8M
2023-12-12 5.57 5.61 5.54 5.58 18.1M
2023-12-11 5.54 5.59 5.43 5.57 29.1M
2023-12-08 5.49 5.58 5.48 5.57 38.4M
2023-12-07 5.47 5.50 5.43 5.48 18.2M
2023-12-06 5.47 5.52 5.42 5.51 19.4M
2023-12-05 5.54 5.55 5.45 5.46 18.3M
2023-12-04 5.59 5.61 5.54 5.54 16.1M
2023-12-01 5.56 5.60 5.55 5.59 16.3M
2023-11-30 5.58 5.60 5.54 5.57 19.7M
2023-11-29 5.65 5.67 5.56 5.59 18.4M
2023-11-28 5.63 5.68 5.58 5.67 17.7M
2023-11-27 5.64 5.67 5.56 5.63 21.7M
2023-11-24 5.71 5.72 5.63 5.65 18.0M
2023-11-23 5.69 5.72 5.65 5.70 17.4M
2023-11-22 5.77 5.77 5.67 5.67 20.7M
2023-11-21 5.78 5.81 5.77 5.78 18.7M
2023-11-20 5.78 5.80 5.75 5.78 16.2M
2023-11-17 5.77 5.79 5.73 5.78 15.1M
2023-11-16 5.85 5.86 5.76 5.77 25.9M
2023-11-15 5.83 5.87 5.81 5.86 34.7M
2023-11-14 5.79 5.85 5.77 5.79 28.1M
2023-11-13 5.75 5.82 5.72 5.78 20.0M
2023-11-10 5.76 5.77 5.67 5.75 25.5M
2023-11-09 5.73 5.82 5.72 5.78 21.4M
2023-11-08 5.76 5.77 5.71 5.74 19.2M
2023-11-07 5.81 5.81 5.75 5.77 17.9M
2023-11-06 5.78 5.83 5.77 5.82 28.8M
2023-11-03 5.70 5.79 5.69 5.75 19.6M
2023-11-02 5.72 5.78 5.68 5.70 17.6M
2023-11-01 5.75 5.78 5.71 5.74 13.5M
2023-10-31 5.78 5.81 5.71 5.74 16.7M
2023-10-30 5.75 5.81 5.73 5.77 23.0M
2023-10-27 5.62 5.76 5.61 5.74 27.4M
2023-10-26 5.56 5.65 5.51 5.64 22.7M
2023-10-25 5.53 5.63 5.52 5.60 24.5M
2023-10-24 5.49 5.53 5.44 5.50 25.3M
2023-10-23 5.65 5.65 5.44 5.47 24.4M
2023-10-20 5.63 5.71 5.58 5.65 20.3M
2023-10-19 5.69 5.72 5.63 5.65 23.2M
2023-10-18 5.85 5.85 5.72 5.73 17.8M
2023-10-17 5.82 5.88 5.82 5.85 16.4M
2023-10-16 5.88 5.89 5.80 5.83 16.8M
2023-10-13 5.86 5.91 5.86 5.88 18.5M
2023-10-12 5.83 5.92 5.82 5.89 34.6M
2023-10-11 5.78 5.83 5.74 5.75 18.4M
2023-10-10 5.77 5.84 5.77 5.78 18.5M
2023-10-09 5.79 5.80 5.71 5.77 15.1M
2023-09-28 5.74 5.81 5.74 5.79 21.9M
2023-09-27 5.70 5.77 5.68 5.74 24.9M
2023-09-26 5.72 5.74 5.68 5.70 23.9M
2023-09-25 5.84 5.84 5.70 5.71 26.1M
2023-09-22 5.78 5.85 5.78 5.84 22.7M
2023-09-21 5.91 5.94 5.80 5.80 25.9M
2023-09-20 5.99 5.99 5.91 5.91 15.5M
2023-09-19 6.01 6.04 5.97 5.99 14.0M
2023-09-18 6.02 6.05 5.96 6.03 15.6M
2023-09-15 6.04 6.06 6.00 6.04 15.7M
2023-09-14 6.03 6.05 6.00 6.02 13.0M
2023-09-13 6.09 6.09 6.00 6.03 14.6M
2023-09-12 6.06 6.10 6.05 6.07 19.1M
2023-09-11 5.99 6.07 5.97 6.06 20.0M
2023-09-08 5.97 6.00 5.95 5.98 11.6M
2023-09-07 6.08 6.08 5.98 5.98 21.3M
2023-09-06 6.07 6.10 6.04 6.09 15.8M
2023-09-05 6.09 6.14 6.06 6.09 20.6M
2023-09-04 5.99 6.10 5.99 6.10 26.0M
2023-09-01 6.02 6.05 5.99 6.00 14.4M
2023-08-31 6.05 6.08 6.02 6.03 15.3M
2023-08-30 6.09 6.13 6.04 6.06 21.0M
2023-08-29 5.99 6.10 5.95 6.09 27.1M
2023-08-28 6.22 6.22 5.97 5.99 42.7M
2023-08-25 5.92 5.98 5.85 5.93 20.0M
2023-08-24 5.95 5.98 5.84 5.93 27.5M
2023-08-23 6.10 6.13 5.95 5.96 26.7M
2023-08-22 6.14 6.20 6.05 6.12 25.9M
2023-08-21 6.21 6.22 6.13 6.13 16.7M
2023-08-18 6.27 6.30 6.18 6.19 17.6M
2023-08-17 6.28 6.29 6.21 6.28 17.8M
2023-08-16 6.29 6.34 6.27 6.29 18.6M
2023-08-15 6.32 6.33 6.24 6.30 20.1M
2023-08-14 6.30 6.36 6.27 6.32 29.9M
2023-08-11 6.51 6.52 6.35 6.37 33.0M
2023-08-10 6.49 6.54 6.49 6.51 15.0M
2023-08-09 6.54 6.54 6.50 6.51 19.2M
2023-08-08 6.57 6.60 6.53 6.55 21.3M
2023-08-07 6.59 6.61 6.56 6.58 21.7M
2023-08-04 6.61 6.65 6.59 6.61 26.0M
2023-08-03 6.55 6.62 6.55 6.59 17.8M
2023-08-02 6.59 6.61 6.56 6.57 19.2M
2023-08-01 6.62 6.63 6.58 6.62 26.7M
2023-07-31 6.58 6.64 6.58 6.60 31.1M
2023-07-28 6.51 6.58 6.47 6.56 28.5M
2023-07-27 6.54 6.58 6.51 6.52 19.3M
2023-07-26 6.58 6.59 6.53 6.55 18.7M
2023-07-25 6.51 6.58 6.51 6.57 24.7M
2023-07-24 6.52 6.52 6.44 6.48 14.6M
2023-07-21 6.53 6.55 6.51 6.52 19.1M
2023-07-20 6.59 6.60 6.53 6.53 23.8M
2023-07-19 6.57 6.61 6.56 6.59 17.3M
2023-07-18 6.68 6.71 6.51 6.59 48.7M
2023-07-17 6.71 6.74 6.66 6.68 29.4M
2023-07-14 6.80 6.80 6.71 6.73 56.4M
2023-07-13 6.84 6.85 6.80 6.82 31.8M
2023-07-12 6.83 6.85 6.80 6.81 28.7M
2023-07-11 6.86 6.86 6.78 6.83 23.3M
2023-07-10 6.79 6.88 6.79 6.85 43.3M
2023-07-07 6.73 6.78 6.71 6.76 19.7M
2023-07-06 6.76 6.80 6.73 6.74 20.1M
2023-07-05 6.81 6.86 6.76 6.78 21.6M
2023-07-04 6.85 6.86 6.79 6.81 26.7M
2023-07-03 6.78 6.86 6.78 6.84 37.3M
2023-06-30 6.75 6.80 6.73 6.78 25.9M
2023-06-29 6.77 6.82 6.74 6.77 26.6M
2023-06-28 6.74 6.80 6.71 6.80 39.4M
2023-06-27 6.87 6.87 6.80 6.85 24.6M
2023-06-26 6.79 6.87 6.76 6.85 28.8M
2023-06-21 6.91 6.91 6.81 6.81 31.9M
2023-06-20 6.90 6.91 6.86 6.87 21.2M
2023-06-19 6.93 6.96 6.88 6.90 24.5M
2023-06-16 6.98 6.99 6.93 6.96 29.6M
2023-06-15 6.88 6.96 6.86 6.95 35.8M
2023-06-14 6.96 6.96 6.85 6.86 33.3M
2023-06-13 6.97 6.99 6.93 6.95 26.3M
2023-06-12 7.03 7.04 6.96 6.98 33.4M
2023-06-09 6.86 7.03 6.84 7.03 67.5M
2023-06-08 6.83 6.87 6.81 6.87 23.9M
2023-06-07 6.88 6.90 6.81 6.83 27.6M
2023-06-06 7.01 7.01 6.85 6.88 44.3M
2023-06-05 6.99 7.06 6.97 7.01 35.7M
2023-06-02 6.95 7.01 6.94 6.99 30.7M
2023-06-01 6.99 6.99 6.91 6.95 40.4M
2023-05-31 7.09 7.16 6.98 6.99 64.5M
2023-05-30 7.04 7.26 7.02 7.16 119.8M
2023-05-29 7.00 7.05 6.98 7.02 40.0M
2023-05-26 7.02 7.07 6.95 6.98 35.3M
2023-05-25 6.92 7.06 6.91 7.04 50.1M
2023-05-24 6.97 7.03 6.91 6.92 37.3M
2023-05-23 7.09 7.09 6.98 6.99 42.9M
2023-05-22 6.90 7.15 6.85 7.09 81.8M
2023-05-19 6.98 6.99 6.88 6.90 38.7M
2023-05-18 7.09 7.12 6.98 7.00 39.2M
2023-05-17 7.06 7.11 7.00 7.08 32.5M
2023-05-16 7.11 7.12 7.04 7.06 37.1M
2023-05-15 7.08 7.12 7.04 7.11 43.7M
2023-05-12 7.06 7.18 7.02 7.04 51.2M
2023-05-11 7.08 7.18 7.06 7.07 49.4M
2023-05-10 7.05 7.08 7.00 7.08 44.2M
2023-05-09 7.01 7.14 6.98 7.03 68.5M
2023-05-08 6.91 7.04 6.91 7.01 52.7M
2023-05-05 6.98 7.02 6.85 6.91 42.6M
2023-05-04 6.94 7.03 6.91 6.99 45.8M
2023-04-28 6.92 6.97 6.90 6.96 46.8M
2023-04-27 7.01 7.02 6.90 6.94 52.7M
2023-04-26 6.84 7.07 6.80 7.03 68.8M
2023-04-25 6.89 6.97 6.75 6.83 46.1M
2023-04-24 6.97 7.00 6.85 6.87 46.9M
2023-04-21 7.13 7.14 6.95 7.01 52.6M
2023-04-20 7.13 7.15 7.00 7.13 50.6M
2023-04-19 7.08 7.24 7.07 7.13 69.5M
2023-04-18 7.08 7.12 7.05 7.09 39.7M
2023-04-17 7.02 7.12 7.00 7.08 66.8M
2023-04-14 7.00 7.08 6.98 7.00 66.5M
2023-04-13 7.07 7.19 6.99 7.01 160.0M
2023-04-12 6.85 6.87 6.80 6.81 25.6M
2023-04-11 6.90 6.92 6.81 6.84 29.2M
2023-04-10 6.82 6.90 6.80 6.89 41.8M
2023-04-07 6.79 6.85 6.78 6.81 21.2M
2023-04-06 6.80 6.82 6.76 6.77 22.9M
2023-04-04 6.87 6.88 6.79 6.81 33.4M
2023-04-03 6.85 6.90 6.81 6.88 31.7M
2023-03-31 6.86 6.90 6.82 6.85 22.8M
2023-03-30 6.83 6.89 6.82 6.87 22.2M
2023-03-29 6.90 6.91 6.82 6.84 21.1M
2023-03-28 7.00 7.00 6.85 6.88 28.2M
2023-03-27 7.00 7.05 6.95 6.99 33.9M
2023-03-24 6.93 7.08 6.90 7.02 48.0M
2023-03-23 6.90 6.93 6.86 6.92 27.0M
2023-03-22 6.92 6.95 6.87 6.90 26.2M
2023-03-21 6.86 6.89 6.85 6.89 26.7M
2023-03-20 6.77 6.91 6.75 6.86 45.7M
2023-03-17 6.79 6.84 6.72 6.79 31.5M
2023-03-16 6.85 6.86 6.73 6.76 36.9M
2023-03-15 6.83 6.92 6.83 6.88 36.1M
2023-03-14 6.85 6.90 6.78 6.83 41.3M
2023-03-13 6.83 6.91 6.81 6.88 33.1M
2023-03-10 6.93 6.94 6.85 6.87 45.9M
2023-03-09 7.08 7.08 6.96 6.97 47.2M
2023-03-08 7.03 7.10 7.01 7.08 30.2M
2023-03-07 7.19 7.20 7.06 7.07 54.2M
2023-03-06 7.18 7.21 7.13 7.18 46.7M
2023-03-03 7.12 7.19 7.09 7.18 70.8M
2023-03-02 7.12 7.18 7.08 7.11 56.2M
2023-03-01 7.10 7.12 7.07 7.11 47.3M
2023-02-28 7.04 7.10 7.02 7.10 32.6M
2023-02-27 7.05 7.11 7.01 7.05 34.6M
2023-02-24 7.10 7.13 7.06 7.07 35.0M
2023-02-23 7.13 7.16 7.08 7.10 41.2M
2023-02-22 7.13 7.20 7.10 7.12 50.6M
2023-02-21 7.09 7.20 7.07 7.17 72.1M
2023-02-20 7.11 7.14 6.94 7.07 116.7M
2023-02-17 7.23 7.25 7.12 7.15 32.6M
2023-02-16 7.44 7.44 7.18 7.22 68.0M
2023-02-15 7.48 7.55 7.44 7.46 41.0M
2023-02-14 7.49 7.52 7.45 7.48 31.6M
2023-02-13 7.43 7.51 7.42 7.49 37.2M
2023-02-10 7.42 7.48 7.38 7.44 35.2M
2023-02-09 7.40 7.48 7.37 7.44 33.3M
2023-02-08 7.41 7.46 7.38 7.42 27.2M
2023-02-07 7.38 7.47 7.36 7.41 38.3M
2023-02-06 7.38 7.42 7.31 7.34 35.0M
2023-02-03 7.54 7.55 7.36 7.44 47.6M
2023-02-02 7.66 7.67 7.52 7.54 57.2M
2023-02-01 7.66 7.71 7.55 7.68 61.5M
2023-01-31 7.59 7.68 7.55 7.66 40.6M
2023-01-30 7.74 7.76 7.60 7.62 46.7M
2023-01-20 7.50 7.64 7.50 7.64 39.3M
2023-01-19 7.55 7.56 7.46 7.52 32.4M
2023-01-18 7.56 7.60 7.50 7.56 23.6M
2023-01-17 7.62 7.64 7.50 7.53 33.6M
2023-01-16 7.60 7.71 7.58 7.61 44.9M
2023-01-13 7.70 7.72 7.54 7.61 40.9M
2023-01-12 7.59 7.87 7.58 7.67 69.2M
2023-01-11 7.72 7.79 7.58 7.59 51.8M
2023-01-10 7.79 7.90 7.68 7.69 57.8M
2023-01-09 7.97 7.97 7.76 7.78 76.5M
2023-01-06 7.85 8.10 7.79 7.88 140.0M
2023-01-05 7.85 7.92 7.61 7.79 138.5M
2023-01-04 7.44 7.72 7.40 7.58 95.0M
2023-01-03 7.29 7.51 7.27 7.49 82.4M