Clenergy Technology Co., Ltd. - 603628.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.32	13.46	13.46	13.47	13.29	10.15M
August 15, 2025	12.95	13.23	13.23	13.24	12.94	7.1M
August 14, 2025	13.22	12.96	12.96	13.24	12.91	7.09M
August 13, 2025	13.2	13.21	13.21	13.3	13.13	5.67M
August 12, 2025	13.3	13.19	13.19	13.3	13.12	5.43M
August 11, 2025	13.22	13.29	13.29	13.35	13.14	6.83M
August 08, 2025	13.08	13.16	13.16	13.26	13.06	6.37M
August 07, 2025	13.24	13.1	13.1	13.28	13.02	4.92M
August 06, 2025	13.21	13.19	13.19	13.22	13.11	4.52M
August 05, 2025	13.12	13.2	13.2	13.24	13.05	6.26M
August 04, 2025	13.1	13.07	13.07	13.15	12.91	5.25M
August 01, 2025	12.99	13.16	13.16	13.25	12.93	8.71M
July 31, 2025	13.26	12.9	12.9	13.29	12.85	8.39M
July 30, 2025	13.35	13.18	13.18	13.4	13.15	7.01M
July 29, 2025	13.48	13.39	13.39	13.52	13.17	8.59M
July 28, 2025	13.4	13.44	13.44	13.5	13.3	5.86M
July 25, 2025	13.43	13.41	13.41	13.5	13.35	7.18M
July 24, 2025	13.29	13.43	13.43	13.45	13.22	10.18M
July 23, 2025	13.66	13.31	13.31	13.68	13.3	13.08M
July 22, 2025	13.65	13.66	13.66	13.82	13.5	14.25M
July 21, 2025	13.62	13.77	13.77	13.77	13.42	13.76M
July 18, 2025	13.87	13.62	13.62	14.1	13.56	21.13M
July 17, 2025	13.85	13.86	13.86	14.27	13.68	28.11M
July 16, 2025	14.36	14.05	14.05	14.5	13.54	41.21M
July 15, 2025	13.08	14.31	14.31	14.31	12.98	26.18M
July 14, 2025	12.7	13.01	13.01	13.08	12.63	8.43M
July 11, 2025	12.99	12.88	12.88	13.12	12.79	9.41M
July 10, 2025	12.8	12.96	12.96	13.23	12.8	13.1M
July 09, 2025	12.85	12.84	12.84	13.09	12.8	10.48M
July 08, 2025	12.54	13.04	13.04	13.1	12.46	18.09M
July 07, 2025	12.33	12.51	12.51	12.57	12.25	7.07M
July 04, 2025	12.9	12.41	12.41	12.99	12.33	11.27M
July 03, 2025	12.49	12.65	12.65	12.73	12.45	13.43M
July 02, 2025	12.22	12.58	12.58	12.59	12.17	13.94M
July 01, 2025	12.2	12.17	12.17	12.22	12.08	3.82M
June 30, 2025	12.07	12.21	12.21	12.37	12.07	5.11M
June 27, 2025	11.94	11.97	11.97	12.1	11.93	3.38M
June 26, 2025	12	11.95	11.88	12.09	11.93	3.64M
June 25, 2025	12.02	12.05	11.98	12.1	11.94	4.24M
June 24, 2025	11.91	12.03	11.96	12.04	11.83	4.35M
June 23, 2025	11.49	11.87	11.87	11.87	11.4	4.1M
June 20, 2025	11.6	11.58	11.58	12	11.57	5.4M
June 19, 2025	11.75	11.57	11.57	11.89	11.56	3.37M
June 18, 2025	11.77	11.78	11.78	11.85	11.68	2.26M
June 17, 2025	11.78	11.78	11.78	11.8	11.7	2.13M
June 16, 2025	11.7	11.76	11.76	11.84	11.69	2.74M
June 13, 2025	11.95	11.69	11.69	11.97	11.66	3.48M
June 12, 2025	11.95	11.95	11.95	11.97	11.85	2.61M
June 11, 2025	11.88	11.95	11.95	12.06	11.85	2.73M
June 10, 2025	12	11.85	11.85	12.08	11.76	3.65M
June 09, 2025	11.98	12.03	12.03	12.03	11.88	3.31M
June 06, 2025	11.83	11.92	11.92	11.93	11.83	2.29M
June 05, 2025	11.89	11.83	11.83	11.93	11.76	2.07M
June 04, 2025	11.81	11.88	11.88	11.93	11.75	2.76M
June 03, 2025	11.73	11.75	11.75	11.85	11.67	1.84M
May 30, 2025	11.89	11.73	11.73	11.93	11.71	2.68M
May 29, 2025	11.72	11.89	11.89	11.94	11.72	3.24M
May 28, 2025	11.81	11.72	11.72	11.88	11.7	2.35M
May 27, 2025	11.82	11.83	11.83	11.86	11.69	2.19M
May 26, 2025	11.68	11.82	11.82	11.94	11.66	2.73M

Clenergy Technology Co., Ltd. (603628.SS) SHH