Clenergy Technology Co., Ltd. (603628.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603628.SS Historical Return
If you invested ¥1000 in Clenergy Technology Co., Ltd. (603628.SS) since IPO date, it would be worth ¥1,382.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥810.46, while ¥1000 invested 1 year ago would be worth ¥752.29. This corresponds to total returns of 38.29%, -18.95%, -24.77%, respectively, with annualized returns of 3.35%, -4.11%, -24.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603628.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.72 | 11.26 | 11.26 | 11.79 | 10.7 | 41.26M |
| November 10, 2026 | 10.64 | 10.72 | 10.72 | 10.81 | 10.46 | 17.37M |
| November 09, 2026 | 10.74 | 10.65 | 10.65 | 11.02 | 10.59 | 19.02M |
| November 06, 2026 | 10.51 | 10.78 | 10.78 | 11.09 | 10.42 | 29.55M |
| November 05, 2026 | 10.68 | 10.93 | 10.93 | 11.25 | 10.33 | 36.93M |
| November 04, 2026 | 10.12 | 10.23 | 10.23 | 10.45 | 9.86 | 24.36M |
| November 03, 2026 | 9.91 | 10.27 | 10.27 | 10.89 | 9.74 | 30.46M |
| November 02, 2026 | 9.18 | 9.9 | 9.9 | 9.9 | 9.18 | 9.3M |
| October 30, 2026 | 9.13 | 9 | 9 | 9.43 | 8.95 | 3.76M |
| October 29, 2026 | 9.4 | 9.3 | 9.3 | 9.49 | 9.29 | 2.23M |
| October 28, 2026 | 9.48 | 9.47 | 9.47 | 9.55 | 9.35 | 2.09M |
| October 27, 2026 | 9.65 | 9.48 | 9.48 | 9.8 | 9.45 | 2.55M |
| October 26, 2026 | 9.52 | 9.7 | 9.7 | 9.83 | 9.52 | 2.45M |
| October 23, 2026 | 9.78 | 9.73 | 9.73 | 9.78 | 9.22 | 4.1M |
| October 22, 2026 | 9.91 | 9.69 | 9.69 | 9.95 | 9.68 | 2.86M |
| October 21, 2026 | 9.84 | 9.92 | 9.92 | 10.07 | 9.82 | 3.12M |
| October 20, 2026 | 9.92 | 9.82 | 9.82 | 9.98 | 9.71 | 2.81M |
| October 19, 2026 | 9.82 | 9.91 | 9.91 | 9.98 | 9.66 | 2.59M |
| October 16, 2026 | 9.99 | 9.9 | 9.9 | 10.05 | 9.81 | 3.19M |
| October 15, 2026 | 9.83 | 9.73 | 9.73 | 9.92 | 9.65 | 3.47M |
| October 14, 2026 | 10.39 | 9.98 | 9.98 | 10.51 | 9.98 | 4.72M |
| October 13, 2026 | 10.33 | 10.39 | 10.39 | 10.52 | 10.04 | 5.41M |
| October 12, 2026 | 10.35 | 10.45 | 10.45 | 10.62 | 10.24 | 6.23M |
| October 09, 2026 | 10.3 | 10.35 | 10.35 | 10.35 | 9.94 | 5.17M |
| October 08, 2026 | 10.18 | 10.28 | 10.28 | 10.38 | 10.17 | 3.88M |
| September 30, 2026 | 10.36 | 10.2 | 10.2 | 10.51 | 10.11 | 3.83M |
| September 29, 2026 | 10.37 | 10.32 | 10.32 | 10.48 | 10.26 | 5.6M |
| September 28, 2026 | 10.31 | 10.46 | 10.46 | 10.5 | 10.25 | 6.05M |
| September 24, 2026 | 10.24 | 10.33 | 10.33 | 10.38 | 10.1 | 4.29M |
| September 23, 2026 | 10.39 | 10.31 | 10.31 | 10.55 | 10.3 | 4.29M |
| September 22, 2026 | 10.57 | 10.33 | 10.33 | 10.59 | 10.31 | 5.64M |
| September 21, 2026 | 10.46 | 10.57 | 10.57 | 10.6 | 10.31 | 5.38M |
| September 18, 2026 | 10.19 | 10.38 | 10.38 | 10.43 | 10.18 | 5.63M |
| September 17, 2026 | 10.17 | 10.17 | 10.17 | 10.23 | 10 | 4.91M |
| September 16, 2026 | 9.98 | 10.19 | 10.19 | 10.45 | 9.98 | 6.98M |
| September 15, 2026 | 10.47 | 10.03 | 10.03 | 10.55 | 10.02 | 8.24M |
| September 11, 2026 | 10.67 | 10.49 | 10.49 | 10.67 | 10.31 | 7.13M |
| September 10, 2026 | 10.7 | 10.67 | 10.67 | 10.83 | 10.57 | 8.65M |
| September 09, 2026 | 10.71 | 10.77 | 10.77 | 10.78 | 10.58 | 10.84M |
| September 08, 2026 | 11.17 | 10.76 | 10.76 | 11.17 | 10.62 | 20.56M |
| September 07, 2026 | 9.94 | 10.85 | 10.85 | 10.85 | 9.84 | 18.19M |
| September 04, 2026 | 9.96 | 9.86 | 9.86 | 10.04 | 9.84 | 3.74M |
| September 03, 2026 | 10.1 | 9.92 | 9.92 | 10.15 | 9.91 | 5.02M |
| September 02, 2026 | 10.12 | 10.02 | 10.02 | 10.15 | 9.9 | 6.77M |
| September 01, 2026 | 9.78 | 10.07 | 10.07 | 10.29 | 9.75 | 10.7M |
| August 31, 2026 | 9.7 | 9.78 | 9.78 | 10 | 9.63 | 5.81M |
| August 28, 2026 | 9.62 | 9.94 | 9.94 | 10.29 | 9.56 | 7.51M |
| August 27, 2026 | 9.75 | 9.61 | 9.61 | 9.76 | 9.52 | 2.92M |
| August 26, 2026 | 9.74 | 9.8 | 9.8 | 9.84 | 9.69 | 2.4M |
| August 25, 2026 | 9.65 | 9.74 | 9.74 | 9.75 | 9.5 | 2.57M |
| August 24, 2026 | 9.64 | 9.55 | 9.55 | 9.73 | 9.42 | 2.85M |
| August 21, 2026 | 9.47 | 9.54 | 9.54 | 9.59 | 9.36 | 2.38M |
| August 20, 2026 | 9.52 | 9.52 | 9.52 | 9.58 | 9.45 | 2.38M |
| August 19, 2026 | 9.66 | 9.41 | 9.41 | 9.69 | 9.37 | 3.49M |
| August 18, 2026 | 9.68 | 9.76 | 9.76 | 9.8 | 9.55 | 4.41M |
| August 17, 2026 | 9.56 | 9.68 | 9.68 | 9.72 | 9.47 | 3.19M |
| August 14, 2026 | 9.57 | 9.53 | 9.53 | 9.66 | 9.45 | 2.89M |
| August 13, 2026 | 9.81 | 9.57 | 9.57 | 9.86 | 9.57 | 3.04M |
| August 12, 2026 | 9.6 | 9.78 | 9.78 | 9.81 | 9.6 | 3.38M |
| August 11, 2026 | 9.68 | 9.63 | 9.63 | 9.72 | 9.55 | 2.74M |
AD
