Emeren Group Ltd.

1.62
0.05 (3.18%)
At close: Apr 01, 2025, 3:59 PM
1.60
-1.30%
Pre-market: Apr 02, 2025, 04:09 AM EDT

Emeren Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.55 1.66 1.53 1.62 0.05 3.18% 238,916
Mar 31, 2025 1.65 1.65 1.56 1.57 -0.02 -1.26% 223,800
Mar 28, 2025 1.58 1.62 1.58 1.59 -0.03 -1.85% 319,068
Mar 27, 2025 1.63 1.64 1.62 1.62 -0.03 -1.82% 96,932
Mar 26, 2025 1.67 1.67 1.63 1.65 -0.01 -0.60% 173,044
Mar 25, 2025 1.67 1.68 1.64 1.66 -0.02 -1.19% 92,200
Mar 24, 2025 1.67 1.68 1.63 1.68 0.02 1.20% 151,418
Mar 21, 2025 1.68 1.69 1.62 1.66 -0.05 -2.92% 196,095
Mar 20, 2025 1.68 1.73 1.63 1.71 0.06 3.64% 496,600
Mar 19, 2025 1.65 1.67 1.61 1.65 -0.04 -2.37% 195,500
Mar 18, 2025 1.60 1.70 1.51 1.69 0.11 6.96% 921,400
Mar 17, 2025 1.21 1.80 1.18 1.58 0.39 32.77% 7,061,900
Mar 14, 2025 1.33 1.44 1.04 1.19 -0.28 -19.05% 1,230,400
Mar 13, 2025 1.39 1.52 1.30 1.47 0.08 5.76% 627,242
Mar 12, 2025 1.46 1.47 1.37 1.39 -0.01 -0.71% 113,400
Mar 11, 2025 1.43 1.48 1.37 1.40 -0.04 -2.78% 234,800
Mar 10, 2025 1.51 1.52 1.42 1.44 -0.05 -3.36% 170,700
Mar 7, 2025 1.52 1.56 1.49 1.49 -0.01 -0.67% 134,935
Mar 6, 2025 1.53 1.58 1.50 1.50 -0.03 -1.96% 151,500
Mar 5, 2025 1.56 1.56 1.47 1.53 0.04 2.68% 162,424
Mar 4, 2025 1.50 1.52 1.44 1.49 -0.03 -1.97% 260,139
Mar 3, 2025 1.64 1.67 1.50 1.52 -0.07 -4.40% 370,500
Feb 28, 2025 1.62 1.63 1.56 1.59 -0.05 -3.05% 151,900
Feb 27, 2025 1.68 1.70 1.62 1.64 -0.01 -0.61% 79,596
Feb 26, 2025 1.63 1.68 1.60 1.65 0.01 0.61% 177,751
Feb 25, 2025 1.64 1.66 1.61 1.64 0.00 0.00% 163,066
Feb 24, 2025 1.65 1.67 1.62 1.64 -0.02 -1.20% 85,119
Feb 21, 2025 1.69 1.73 1.65 1.66 -0.04 -2.35% 176,585
Feb 20, 2025 1.66 1.71 1.66 1.70 0.00 0.00% 138,900
Feb 19, 2025 1.73 1.74 1.69 1.70 -0.02 -1.16% 128,200
Feb 18, 2025 1.77 1.77 1.67 1.72 -0.03 -1.71% 289,010
Feb 14, 2025 1.69 1.79 1.69 1.75 0.07 4.17% 219,914
Feb 13, 2025 1.65 1.70 1.61 1.68 0.01 0.60% 294,300
Feb 12, 2025 1.67 1.72 1.65 1.67 0.00 0.00% 200,300
Feb 11, 2025 1.74 1.77 1.66 1.67 -0.11 -6.18% 217,422
Feb 10, 2025 1.79 1.80 1.73 1.78 0.04 2.30% 162,800
Feb 7, 2025 1.74 1.78 1.73 1.74 -0.01 -0.57% 126,406
Feb 6, 2025 1.76 1.81 1.73 1.75 -0.05 -2.78% 188,905
Feb 5, 2025 1.82 1.86 1.77 1.80 -0.02 -1.10% 103,249
Feb 4, 2025 1.83 1.88 1.81 1.82 -0.01 -0.55% 122,775
Feb 3, 2025 1.82 1.85 1.78 1.83 -0.04 -2.14% 205,700
Jan 31, 2025 1.93 1.95 1.82 1.87 -0.04 -2.09% 160,018
Jan 30, 2025 1.89 1.93 1.85 1.91 0.08 4.37% 109,200
Jan 29, 2025 1.81 1.89 1.78 1.83 0.01 0.55% 141,940
Jan 28, 2025 1.94 1.94 1.81 1.82 -0.09 -4.71% 195,614
Jan 27, 2025 1.96 2.06 1.89 1.91 -0.06 -3.05% 235,206
Jan 24, 2025 1.93 2.06 1.93 1.97 0.00 0.00% 177,960
Jan 23, 2025 2.00 2.02 1.91 1.97 -0.02 -1.01% 217,043
Jan 22, 2025 2.03 2.05 1.96 1.99 -0.02 -1.00% 267,004
Jan 21, 2025 2.07 2.09 2.01 2.01 -0.03 -1.47% 262,012