Skip to main content

Cenntro Electric Group Limited - Ordinary Shares (NQ: CENN )

1.392 -0.028 (-1.97%)
Streaming Delayed Price Updated: 10:53 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.490 1.490 1.390 1.420 124,909 -0.04(-2.74%)
Feb 16, 2024 1.480 1.510 1.440 1.460 114,181 +0.02(+1.39%)
Feb 15, 2024 1.430 1.550 1.360 1.440 345,159 +0.06(+4.35%)
Feb 14, 2024 1.310 1.380 1.264 1.380 118,212 +0.09(+6.98%)
Feb 13, 2024 1.320 1.325 1.250 1.290 101,512 +0.02(+1.18%)
Feb 12, 2024 1.240 1.320 1.240 1.275 111,605 +0.02(+2.00%)
Feb 09, 2024 1.260 1.290 1.220 1.250 69,071 +0.01(+0.81%)
Feb 08, 2024 1.160 1.240 1.150 1.240 103,167 +0.09(+7.83%)
Feb 07, 2024 1.170 1.170 1.130 1.150 74,974 -0.04(-3.36%)
Feb 06, 2024 1.140 1.190 1.120 1.190 74,870 +0.05(+4.39%)
Feb 05, 2024 1.190 1.190 1.110 1.140 91,157 -0.06(-5.00%)
Feb 02, 2024 1.200 1.208 1.160 1.200 72,022 -0.01(-0.83%)
Feb 01, 2024 1.210 1.230 1.160 1.210 53,089 +0.02(+1.68%)
Jan 31, 2024 1.210 1.240 1.170 1.190 67,729 -0.04(-2.86%)
Jan 30, 2024 1.230 1.270 1.210 1.225 49,926 -0.03(-2.78%)
Jan 29, 2024 1.230 1.270 1.193 1.260 133,122 +0.04(+3.28%)
Jan 26, 2024 1.180 1.220 1.150 1.220 94,575 +0.05(+4.27%)
Jan 25, 2024 1.190 1.190 1.120 1.170 70,293 +0.00(+0.00%)
Jan 24, 2024 1.260 1.272 1.160 1.170 132,854 -0.08(-6.40%)
Jan 23, 2024 1.190 1.250 1.180 1.250 128,426 +0.07(+5.93%)
Jan 22, 2024 1.090 1.190 1.080 1.180 188,667 +0.10(+9.26%)
Jan 19, 2024 1.040 1.080 1.000 1.080 217,591 +0.04(+3.85%)
Jan 18, 2024 1.180 1.228 1.010 1.040 298,426 -0.12(-10.34%)
Jan 17, 2024 1.250 1.258 1.140 1.160 194,572 -0.09(-6.83%)
Jan 16, 2024 1.310 1.310 1.240 1.245 147,895 -0.06(-4.96%)
Jan 12, 2024 1.340 1.390 1.310 1.310 129,778 -0.01(-0.76%)
Jan 11, 2024 1.360 1.409 1.300 1.320 144,049 -0.06(-4.35%)
Jan 10, 2024 1.430 1.440 1.360 1.380 117,935 -0.04(-2.82%)
Jan 09, 2024 1.450 1.450 1.400 1.420 118,540 -0.03(-2.07%)
Jan 08, 2024 1.450 1.480 1.420 1.450 113,731 +0.01(+0.69%)
Jan 05, 2024 1.470 1.470 1.420 1.440 110,349 +0.02(+1.41%)
Jan 04, 2024 1.420 1.470 1.410 1.420 84,662 -0.03(-2.07%)
Jan 03, 2024 1.520 1.520 1.430 1.450 198,629 -0.04(-2.68%)
Jan 02, 2024 1.480 1.560 1.420 1.490 223,889 +0.05(+3.47%)
Dec 29, 2023 1.510 1.560 1.435 1.440 302,021 -0.08(-5.26%)
Dec 28, 2023 1.500 1.571 1.490 1.520 305,686 +0.00(+0.00%)
Dec 27, 2023 1.550 1.550 1.480 1.520 338,988 -0.01(-0.65%)
Dec 26, 2023 1.480 1.550 1.460 1.530 401,576 +0.05(+3.38%)
Dec 22, 2023 1.510 1.510 1.440 1.480 301,969 +0.00(+0.00%)
Dec 21, 2023 1.440 1.500 1.380 1.480 462,022 +0.06(+4.23%)
Dec 20, 2023 1.580 1.590 1.400 1.420 431,582 -0.14(-8.97%)
Dec 19, 2023 1.400 1.590 1.390 1.560 483,783 +0.18(+12.64%)
Dec 18, 2023 1.560 1.560 1.380 1.385 273,326 -0.09(-6.42%)
Dec 15, 2023 1.550 1.600 1.480 1.480 375,514 -0.03(-1.99%)
Dec 14, 2023 1.360 1.600 1.350 1.510 522,478 +0.17(+12.69%)
Dec 13, 2023 1.300 1.350 1.280 1.340 338,387 +0.04(+3.08%)
Dec 12, 2023 1.300 1.319 1.250 1.300 336,823 +0.02(+1.56%)
Dec 11, 2023 1.360 1.360 1.210 1.280 444,764 -0.07(-5.19%)
Dec 08, 2023 1.390 1.450 1.260 1.350 841,663 +1.19(+738.51%)
Dec 07, 2023 0.1670 0.1680 0.1600 0.1610 1,762,598 -0.00(-0.12%)
Dec 06, 2023 0.1700 0.1758 0.1555 0.1612 3,387,230 -0.01(-6.82%)
Dec 05, 2023 0.1759 0.1810 0.1685 0.1730 1,925,213 +0.00(+1.17%)
Dec 04, 2023 0.1700 0.1725 0.1600 0.1710 2,449,768 +0.01(+6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.