Shanghai - Delayed Quote CNY

CECEP Wind-power Corporation Co.,Ltd. (601016.SS)

2.9500
+0.0100
+(0.34%)
As of June 11 at 3:00:04 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20252.94002.96002.93002.95002.950045,837,444
Jun 10, 20252.96002.97002.93002.94002.940056,963,196
Jun 9, 20252.95002.96002.94002.95002.950037,705,351
Jun 6, 20252.97002.98002.94002.95002.950043,438,840
Jun 5, 20252.95003.02002.94002.97002.9700100,873,820
Jun 4, 20252.93002.95002.92002.94002.940035,459,476
Jun 3, 20252.93002.93002.91002.92002.920037,109,769
May 30, 20252.94002.95002.92002.93002.930037,159,274
May 29, 20252.90002.94002.89002.93002.930052,698,979
May 28, 20252.91002.92002.88002.89002.890034,349,859
May 27, 20252.90002.92002.90002.91002.910037,511,076
May 26, 20252.89002.91002.88002.90002.900027,463,310
May 23, 20252.91002.91002.88002.88002.880035,538,580
May 22, 20252.93002.94002.90002.90002.900039,842,960
May 21, 20252.93002.95002.92002.93002.930034,761,877
May 20, 20252.92002.93002.90002.93002.930033,855,955
May 19, 20252.90002.92002.89002.91002.910031,267,153
May 16, 20252.93002.94002.89002.90002.900053,703,866
May 15, 20252.95002.97002.92002.92002.920043,762,049
May 14, 20252.94002.96002.91002.95002.950050,081,198
May 13, 20252.95002.96002.92002.94002.940043,123,819
May 12, 20252.94002.95002.92002.94002.940040,771,635
May 9, 20252.92002.95002.91002.94002.940054,105,954
May 8, 20252.91002.94002.90002.93002.930044,188,454
May 7, 20252.93002.95002.90002.91002.910044,430,231
May 6, 20252.88002.93002.88002.92002.920055,825,211
Apr 30, 20252.88002.91002.87002.87002.870033,847,800
Apr 29, 20252.93002.93002.87002.89002.890064,682,555
Apr 28, 20252.92002.95002.89002.94002.940086,512,437
Apr 25, 20252.86002.93002.85002.91002.910084,512,013
Apr 24, 20252.84002.88002.83002.86002.860054,888,545
Apr 23, 20252.86002.87002.83002.84002.840041,722,968
Apr 22, 20252.86002.88002.85002.86002.860034,866,819
Apr 21, 20252.86002.87002.85002.86002.860030,626,990
Apr 18, 20252.87002.88002.83002.85002.850039,398,640
Apr 17, 20252.87002.90002.85002.87002.870030,291,936
Apr 16, 20252.87002.91002.84002.88002.880052,795,350
Apr 15, 20252.85002.89002.83002.89002.890059,269,364
Apr 14, 20252.84002.86002.83002.84002.840048,311,883
Apr 11, 20252.82002.84002.81002.83002.830039,160,859
Apr 10, 20252.85002.87002.82002.83002.830064,766,905
Apr 9, 20252.80002.84002.73002.82002.820071,136,561
Apr 8, 20252.71002.82002.71002.82002.820088,027,706
Apr 7, 20252.92002.92002.69002.71002.7100139,932,383
Apr 3, 20252.94002.99002.93002.99002.990064,829,413
Apr 2, 20252.99002.99002.95002.96002.960051,652,910
Apr 1, 20252.98003.03002.97002.99002.990067,446,139
Mar 31, 20252.95003.00002.94002.96002.960079,175,240
Mar 28, 20253.07003.09002.95002.96002.9600153,989,405
Mar 27, 20253.16003.17003.09003.10003.100062,867,710
Mar 26, 20253.17003.18003.14003.17003.170059,478,180
Mar 25, 20253.12003.19003.12003.18003.180086,832,499
Mar 24, 20253.13003.15003.09003.13003.130067,220,382
Mar 21, 20253.10003.15003.09003.13003.130085,002,266
Mar 20, 20253.10003.13003.09003.11003.110058,306,308
Mar 19, 20253.07003.12003.06003.10003.100060,377,451
Mar 18, 20253.09003.10003.05003.07003.070044,415,819
Mar 17, 20253.09003.12003.08003.09003.090051,856,252
Mar 14, 20253.07003.09003.06003.09003.090055,419,573
Mar 13, 20253.06003.08003.04003.07003.070065,377,903
Mar 12, 20253.04003.07003.02003.06003.060057,931,029
Mar 11, 20253.01003.05002.99003.05003.050053,209,509
Mar 10, 20253.01003.07003.01003.02003.020065,086,560
Mar 7, 20252.96003.03002.94003.01003.010091,555,274
Mar 6, 20252.95002.97002.94002.96002.960041,422,572
Mar 5, 20252.97002.97002.92002.95002.950041,199,634
Mar 4, 20252.96002.97002.94002.96002.960030,704,360
Mar 3, 20252.96002.98002.95002.95002.950042,596,197
Feb 28, 20252.98003.00002.95002.95002.950049,214,758
Feb 27, 20253.01003.02002.96002.99002.990048,320,362
Feb 26, 20252.96003.01002.96003.00003.000052,823,267
Feb 25, 20253.00003.01002.96002.97002.970064,075,069
Feb 24, 20253.00003.05002.99003.00003.000053,952,902
Feb 21, 20253.01003.02002.99003.00003.000051,323,599
Feb 20, 20253.04003.05002.99003.01003.010054,253,476
Feb 19, 20253.05003.06003.03003.04003.040045,676,186
Feb 18, 20253.10003.11003.05003.06003.060042,597,993
Feb 17, 20253.06003.11003.04003.10003.100063,451,322
Feb 14, 20253.05003.07003.04003.05003.050040,581,541
Feb 13, 20253.09003.09003.05003.05003.050037,606,890
Feb 12, 20253.08003.10003.05003.09003.090038,011,779
Feb 11, 20253.09003.10003.06003.09003.090042,504,537
Feb 10, 20253.12003.15003.08003.09003.090060,351,372
Feb 7, 20253.07003.14003.07003.12003.120065,854,397
Feb 6, 20252.99003.08002.98003.07003.070076,114,837
Feb 5, 20253.03003.03002.98002.99002.990044,543,340
Jan 27, 20253.01003.07003.00003.01003.010051,666,324
Jan 24, 20252.99003.01002.96002.99002.990043,062,079
Jan 23, 20253.02003.06002.98002.98002.980048,297,799
Jan 22, 20253.00003.02002.98003.00003.000028,544,649
Jan 21, 20253.02003.04002.98003.01003.010034,707,738
Jan 20, 20253.05003.07003.01003.02003.020041,449,438
Jan 17, 20253.02003.05003.00003.04003.040037,559,130
Jan 16, 20252.99003.04002.99003.02003.020051,318,806
Jan 15, 20253.01003.01002.97002.98002.980036,013,525
Jan 14, 20252.96003.02002.95003.01003.010052,964,415
Jan 13, 20252.94002.97002.91002.95002.950040,424,121
Jan 10, 20252.99003.00002.95002.96002.960040,608,205
Jan 9, 20253.00003.01002.97002.99002.990037,109,349
Jan 8, 20253.03003.03002.95003.00003.000057,034,133
Jan 7, 20253.04003.05003.00003.04003.040040,680,445
Jan 6, 20253.01003.05002.99003.05003.050055,690,392
Jan 3, 20253.06003.11003.00003.01003.010065,648,591
Jan 2, 20253.17003.18003.03003.05003.050074,438,501
Dec 31, 20243.24003.26003.16003.17003.170057,019,310
Dec 30, 20243.28003.29003.23003.24003.240050,167,710
Dec 27, 20243.23003.29003.23003.28003.280057,379,699
Dec 26, 20243.27003.28003.22003.23003.230048,349,790
Dec 25, 20243.29003.30003.24003.27003.270048,849,606
Dec 24, 20243.23003.30003.23003.29003.290061,748,269
Dec 23, 20243.25003.27003.23003.24003.240053,461,661
Dec 20, 20243.30003.32003.24003.26003.260063,593,171
Dec 19, 20243.33003.35003.25003.31003.310075,048,999
Dec 18, 20243.28003.37003.28003.35003.350099,222,183
Dec 17, 20243.31003.33003.25003.28003.280061,220,458
Dec 16, 20243.29003.35003.29003.30003.300055,921,879
Dec 13, 20243.38003.39003.29003.29003.290079,854,518
Dec 12, 20243.38003.39003.35003.39003.390057,575,176
Dec 11, 20243.32003.39003.31003.39003.390084,739,345
Dec 10, 20243.41003.44003.31003.32003.320087,352,429
Dec 9, 20243.37003.40003.33003.35003.350070,364,807
Dec 6, 20243.29003.39003.29003.37003.370092,030,959
Dec 5, 20243.31003.33003.28003.30003.300059,894,680
Dec 4, 20243.36003.39003.30003.32003.3200106,682,260
Dec 3, 20243.26003.48003.23003.40003.4000220,381,233
Dec 2, 20243.19003.27003.18003.26003.260071,614,335
Nov 29, 20243.19003.21003.17003.19003.190055,014,730
Nov 28, 20243.15003.21003.14003.19003.190063,782,005
Nov 27, 20243.12003.16003.06003.15003.150063,707,192
Nov 26, 20243.12003.14003.10003.13003.130045,601,550
Nov 25, 20243.12003.15003.09003.13003.130055,023,842
Nov 22, 20243.21003.24003.11003.11003.110074,038,630
Nov 21, 20243.23003.26003.20003.22003.220049,969,186
Nov 20, 20243.24003.25003.20003.24003.240058,170,134
Nov 19, 20243.23003.26003.18003.24003.240062,292,931
Nov 18, 20243.19003.30003.19003.23003.230094,280,912
Nov 15, 20243.22003.25003.17003.18003.180067,317,878
Nov 14, 20243.29003.31003.22003.22003.220066,947,282
Nov 13, 20243.31003.34003.26003.30003.300073,847,875
Nov 12, 20243.39003.40003.29003.32003.320090,524,220
Nov 11, 20243.39003.42003.34003.38003.380078,551,748
Nov 8, 20243.44003.50003.38003.39003.3900115,540,617
Nov 7, 20243.36003.43003.34003.43003.4300107,637,017
Nov 6, 20243.37003.41003.34003.37003.370094,116,612
Nov 5, 20243.31003.38003.28003.38003.3800121,435,981
Nov 4, 20243.31003.33003.26003.31003.310076,792,851
Nov 1, 20243.34003.36003.24003.30003.3000107,268,155
Oct 31, 20243.26003.37003.26003.33003.3300173,999,085
Oct 30, 20243.19003.23003.17003.20003.200057,908,290
Oct 29, 20243.28003.30003.18003.21003.210085,347,921
Oct 28, 20243.25003.28003.21003.28003.280083,006,346
Oct 25, 20243.17003.27003.17003.25003.250080,280,697
Oct 24, 20243.23003.24003.16003.18003.180069,905,895
Oct 23, 20243.15003.29003.14003.25003.2500141,332,239
Oct 22, 20243.08003.15003.07003.14003.140074,727,933
Oct 21, 20243.11003.13003.06003.08003.080077,895,926
Oct 18, 20243.03003.15003.01003.08003.080090,899,599
Oct 17, 20243.10003.12003.03003.03003.030065,263,889
Oct 16, 20243.06003.12003.05003.10003.100066,253,440
Oct 15, 20243.15003.16003.07003.08003.080071,783,465
Oct 14, 20243.14003.18003.11003.16003.160070,790,683
Oct 11, 20243.23003.24003.10003.14003.140074,889,239
Oct 10, 20243.17003.29003.14003.23003.2300108,537,618
Oct 9, 20243.39003.39003.16003.17003.1700151,764,834
Oct 8, 20243.62003.62003.29003.42003.4200236,935,013
Sep 30, 20243.07003.29003.07003.29003.2900207,330,905
Sep 27, 20242.93003.01002.91002.99002.990070,369,094
Sep 26, 20242.82002.90002.80002.90002.900066,799,369
Sep 25, 20242.80002.88002.80002.81002.810066,447,717
Sep 24, 20242.70002.78002.69002.78002.780056,239,650
Sep 23, 20242.69002.71002.68002.69002.690020,406,045
Sep 20, 20242.70002.70002.67002.69002.690019,294,591
Sep 19, 20242.64002.71002.64002.70002.700035,190,749
Sep 18, 20242.64002.65002.58002.64002.640022,258,530
Sep 13, 20242.64002.66002.62002.64002.640018,923,866
Sep 12, 20242.62002.66002.62002.63002.630021,603,539
Sep 11, 20242.65002.65002.61002.62002.620020,319,360
Sep 10, 20242.65002.67002.60002.66002.660029,270,779
Sep 9, 20242.69002.69002.64002.65002.650025,339,199
Sep 6, 20242.71002.72002.68002.69002.690020,325,783
Sep 5, 20242.70002.72002.69002.71002.710019,811,830
Sep 4, 20242.72002.74002.69002.70002.700025,192,850
Sep 3, 20242.72002.74002.71002.72002.720028,295,501
Sep 2, 20242.80002.81002.73002.73002.730041,307,810
Aug 30, 20242.80002.84002.79002.80002.800046,244,612
Aug 29, 20242.77002.82002.75002.81002.810031,912,985
Aug 28, 20242.75002.79002.74002.77002.770029,175,987
Aug 27, 20242.80002.81002.74002.75002.750030,529,013
Aug 26, 20242.78002.82002.78002.81002.810023,522,475
Aug 23, 20242.83002.84002.78002.80002.800033,707,716
Aug 22, 20242.87002.88002.83002.84002.840027,698,440
Aug 21, 20242.90002.91002.86002.86002.860028,844,681
Aug 20, 20242.94002.95002.89002.91002.910035,436,764
Aug 19, 20242.93002.96002.92002.95002.950024,083,390
Aug 16, 20242.97002.97002.93002.93002.930028,031,986
Aug 15, 20242.94002.98002.93002.97002.970035,362,989
Aug 14, 20242.95002.97002.92002.95002.950030,961,914
Aug 13, 20242.93002.96002.91002.95002.950031,013,943
Aug 12, 20242.93002.99002.93002.94002.940054,293,365
Aug 9, 20242.94002.96002.91002.91002.910029,807,390
Aug 8, 20242.94002.95002.92002.95002.950022,089,490
Aug 7, 20242.95002.96002.93002.94002.940026,300,896
Aug 6, 20242.94002.97002.92002.95002.950026,573,860
Aug 5, 20242.96003.00002.92002.93002.930046,011,540
Aug 2, 20242.99003.01002.97002.97002.970029,332,548
Aug 1, 20243.01003.03003.00003.00003.000037,794,991
Jul 31, 20242.98003.02002.95003.01003.010052,527,265
Jul 30, 20242.99003.01002.96002.98002.980032,734,163
Jul 29, 20243.00003.02002.97003.01003.010035,426,054
Jul 26, 20242.94003.00002.94003.00003.000052,818,366
Jul 25, 20242.90002.96002.89002.95002.950050,281,420
Jul 24, 20242.88002.94002.86002.90002.900044,128,730
Jul 23, 20242.91002.93002.87002.89002.890031,182,488
Jul 22, 20242.90002.93002.88002.91002.910034,172,570
Jul 19, 20242.88002.91002.86002.90002.900032,379,460
Jul 18, 20242.88002.89002.83002.88002.880043,519,229
Jul 17, 20242.93002.94002.88002.89002.890048,600,259
Jul 16, 20242.93002.95002.92002.94002.940028,152,023
Jul 15, 20242.97002.97002.93002.94002.940024,927,444
Jul 12, 20242.97003.00002.96002.96002.960029,135,124
Jul 11, 20242.98002.99002.95002.98002.980037,172,151
Jul 10, 20243.00003.00002.93002.94002.940040,560,617
Jul 9, 20242.93003.01002.91003.00003.000045,542,574
Jul 8, 20242.96002.97002.92002.94002.940029,806,706
Jul 5, 20242.99002.99002.99002.99002.9900-
Jul 4, 20243.03003.07002.98002.99002.990039,890,273
Jul 3, 20243.05003.06003.02003.02003.020028,893,009
Jul 2, 20243.04003.06003.02003.05003.050042,857,269
Jul 1, 20242.99003.05002.98003.04003.040046,156,500
Jun 28, 20242.91003.02002.91002.99002.990053,290,328
Jun 27, 20242.96002.98002.92002.93002.930032,143,611
Jun 26, 20242.93002.98002.89002.97002.970044,440,018
Jun 25, 20242.94002.97002.91002.93002.930037,847,814
Jun 24, 20242.99003.00002.92002.94002.940043,917,452
Jun 21, 20243.00003.02002.99003.00003.000025,832,248
Jun 20, 20243.04003.05002.98003.00003.000040,062,113
Jun 19, 2024 0.084 Dividend
Jun 19, 20243.08003.09003.03003.04003.040036,870,640
Jun 18, 20243.15003.16003.09003.13003.046058,744,732
Jun 17, 20243.17003.22003.15003.16003.075249,181,210
Jun 14, 20243.16003.22003.15003.18003.094755,276,963
Jun 13, 20243.18003.19003.15003.17003.084936,836,870
Jun 12, 20243.20003.20003.16003.18003.094739,040,144

Related Tickers

600905.SS China Three Gorges Renewables (Group) Co.,Ltd.
4.2600
0.00%
 
600163.SS ZHONGMIN ENERGY
5.32
-0.56%
 
600131.SS STATE GRID
18.03
+0.06%
 
600025.SS HUANENG HYDROPOWER
9.67
+0.10%
 
CEG Constellation Energy Corporation
292.19
+0.40%