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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.16	13.1	13.1	13.31	12.92	7.01M
September 26, 2025	12.91	13.07	13.07	13.18	12.83	6.74M
September 25, 2025	12.97	12.97	12.97	13.24	12.92	5.78M
September 24, 2025	12.83	13.03	13.03	13.05	12.66	7.18M
September 23, 2025	12.8	12.83	12.83	12.89	12.39	8.47M
September 22, 2025	13.08	12.8	12.8	13.11	12.71	7.79M
September 19, 2025	13.19	13.1	13.1	13.27	13.02	5.69M
September 18, 2025	13.57	13.15	13.15	13.59	13.08	9.22M
September 17, 2025	13.6	13.57	13.57	13.73	13.52	6.44M
September 16, 2025	13.6	13.62	13.62	13.69	13.34	8.14M
September 15, 2025	13.77	13.61	13.61	13.86	13.59	6.47M
September 12, 2025	13.95	13.75	13.75	13.99	13.71	7.45M
September 11, 2025	13.82	13.88	13.88	13.9	13.71	7.7M
September 10, 2025	13.96	13.88	13.88	14.05	13.7	10.02M
September 09, 2025	14.05	13.97	13.97	14.23	13.9	12.48M
September 08, 2025	14.12	14.14	14.14	14.2	13.83	21.81M
September 05, 2025	13.41	14.06	14.06	14.07	13.41	25.99M
September 04, 2025	13.26	13.47	13.47	13.75	13.22	16.64M
September 03, 2025	13.24	13.25	13.25	13.31	13.01	8.35M
September 02, 2025	13.22	13.2	13.2	13.42	13.08	7.45M
September 01, 2025	13.29	13.24	13.24	13.35	13.08	8.05M
August 29, 2025	13.18	13.21	13.21	13.27	13.11	5.46M
August 28, 2025	13.15	13.27	13.27	13.32	12.86	8.09M
August 27, 2025	13.62	13.15	13.15	13.64	13.15	8.88M
August 26, 2025	13.58	13.61	13.61	13.67	13.5	7.45M
August 25, 2025	13.59	13.58	13.58	13.66	13.46	9.13M
August 22, 2025	13.62	13.55	13.55	13.65	13.48	7.54M
August 21, 2025	13.61	13.63	13.63	13.75	13.55	8.7M
August 20, 2025	13.96	13.68	13.68	14.08	13.6	13.14M
August 19, 2025	13.86	13.82	13.82	14.37	13.78	24.52M
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

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