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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14	13.57	13.57	14	13.55	8.28M
December 03, 2025	14.02	14.04	14.04	14.18	13.85	8.36M
December 02, 2025	13.95	14.05	14.05	14.08	13.65	9.41M
December 01, 2025	14.23	13.96	13.96	14.3	13.91	10.64M
November 28, 2025	13.8	14.16	14.16	14.41	13.53	13.56M
November 27, 2025	13.65	13.81	13.81	13.94	13.65	9.45M
November 26, 2025	13.87	13.67	13.67	14	13.66	10.33M
November 25, 2025	13.58	13.81	13.81	13.89	13.48	11.84M
November 24, 2025	13.91	13.55	13.55	13.95	13.25	14.89M
November 21, 2025	14.55	13.64	13.64	14.7	13.6	24.88M
November 20, 2025	14.99	14.97	14.97	15.6	14.57	25.77M
November 19, 2025	15.21	14.98	14.98	15.67	14.81	21.73M
November 18, 2025	16	15.27	15.27	16.09	15.16	29.5M
November 17, 2025	16.77	15.8	15.8	16.77	15.74	64.96M
November 14, 2025	14.3	15.74	15.74	15.74	14.15	27.69M
November 13, 2025	14.21	14.31	14.31	14.88	14.21	17.74M
November 12, 2025	14.93	14.21	14.21	14.98	14.13	20.79M
November 11, 2025	14.73	14.92	14.92	15.14	14.68	23.03M
November 10, 2025	15	14.6	14.6	15	14.51	21.01M
November 07, 2025	14.37	14.75	14.75	14.86	14.31	19.42M
November 06, 2025	14.56	14.39	14.39	14.59	14.32	15.77M
November 05, 2025	14.15	14.57	14.57	14.72	14.04	24.87M
November 04, 2025	13.75	14.29	14.29	14.47	13.66	22.86M
November 03, 2025	13.83	13.75	13.75	13.89	13.63	7.11M
October 31, 2025	13.6	13.72	13.72	13.95	13.45	13.35M
October 30, 2025	13.85	13.98	13.98	14.12	13.8	14.25M
October 29, 2025	13.86	13.88	13.88	14.02	13.58	13.94M
October 28, 2025	13.51	13.87	13.87	14.01	13.47	18.3M
October 27, 2025	13.39	13.42	13.42	13.46	13.28	5.54M
October 24, 2025	13.4	13.36	13.36	13.48	13.32	4.35M
October 23, 2025	13.26	13.44	13.44	13.44	13.12	5.15M
October 22, 2025	13.31	13.32	13.32	13.45	13.2	4.34M
October 21, 2025	13.33	13.31	13.31	13.35	13.21	3.97M
October 20, 2025	13.18	13.33	13.33	13.37	13.09	8M
October 17, 2025	13.43	12.98	12.98	13.48	12.92	6.94M
October 16, 2025	13.55	13.43	13.43	13.6	13.4	5.73M
October 15, 2025	13.42	13.55	13.55	13.6	13.26	8.22M
October 14, 2025	13.3	13.42	13.42	13.75	13.29	11.07M
October 13, 2025	12.86	13.26	13.26	13.3	12.77	7.42M
October 10, 2025	13.29	13.23	13.23	13.36	13.19	4.86M
October 09, 2025	13.28	13.34	13.34	13.36	13.17	6.74M
September 30, 2025	13.11	13.23	13.23	13.32	13.05	7.11M
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

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