Skip to main content

Emeren Group Ltd ADR (NY: SOL )

1.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.970 2.050 1.920 1.980 400,462 +0.01(+0.51%)
Feb 22, 2024 2.050 2.095 1.970 1.970 403,470 -0.06(-2.96%)
Feb 21, 2024 2.100 2.115 2.020 2.030 388,028 -0.11(-5.14%)
Feb 20, 2024 2.130 2.155 2.050 2.140 361,167 -0.01(-0.47%)
Feb 16, 2024 2.110 2.192 2.070 2.150 368,008 -0.02(-0.92%)
Feb 15, 2024 2.150 2.275 2.109 2.170 519,399 +0.08(+3.83%)
Feb 14, 2024 2.100 2.115 2.041 2.090 687,337 +0.05(+2.45%)
Feb 13, 2024 2.010 2.210 1.930 2.040 1,166,104 -0.05(-2.39%)
Feb 12, 2024 1.950 2.120 1.910 2.090 1,196,018 +0.31(+17.42%)
Feb 09, 2024 1.680 1.820 1.670 1.780 599,423 +0.13(+7.88%)
Feb 08, 2024 1.570 1.670 1.550 1.650 421,598 +0.06(+3.77%)
Feb 07, 2024 1.590 1.625 1.540 1.590 305,507 +0.03(+1.92%)
Feb 06, 2024 1.590 1.640 1.560 1.560 298,178 -0.03(-1.89%)
Feb 05, 2024 1.650 1.650 1.560 1.590 499,609 -0.08(-4.79%)
Feb 02, 2024 1.690 1.700 1.645 1.670 444,199 -0.04(-2.34%)
Feb 01, 2024 1.760 1.810 1.700 1.710 460,984 +0.00(+0.00%)
Jan 31, 2024 1.760 1.830 1.710 1.710 421,588 -0.09(-5.00%)
Jan 30, 2024 1.840 1.850 1.770 1.800 404,186 -0.07(-3.74%)
Jan 29, 2024 1.930 1.930 1.810 1.870 655,375 -0.08(-4.10%)
Jan 26, 2024 2.080 2.100 1.950 1.950 555,151 -0.10(-4.88%)
Jan 25, 2024 1.990 2.050 1.940 2.050 655,427 +0.10(+5.13%)
Jan 24, 2024 2.110 2.120 1.950 1.950 373,132 -0.13(-6.25%)
Jan 23, 2024 2.110 2.135 2.050 2.080 370,733 +0.02(+0.97%)
Jan 22, 2024 2.040 2.145 2.030 2.060 312,178 +0.02(+0.98%)
Jan 19, 2024 2.020 2.050 1.940 2.040 484,525 +0.01(+0.49%)
Jan 18, 2024 2.070 2.090 2.018 2.030 314,910 -0.03(-1.46%)
Jan 17, 2024 2.060 2.080 2.010 2.060 476,710 -0.03(-1.44%)
Jan 16, 2024 2.230 2.230 2.070 2.090 699,541 -0.17(-7.52%)
Jan 12, 2024 2.270 2.339 2.240 2.260 225,731 +0.00(+0.00%)
Jan 11, 2024 2.380 2.380 2.235 2.260 462,941 -0.09(-3.83%)
Jan 10, 2024 2.420 2.420 2.320 2.350 391,673 -0.03(-1.26%)
Jan 09, 2024 2.490 2.490 2.380 2.380 348,155 -0.10(-4.03%)
Jan 08, 2024 2.500 2.540 2.435 2.480 424,123 -0.02(-0.80%)
Jan 05, 2024 2.510 2.600 2.450 2.500 399,112 -0.08(-3.10%)
Jan 04, 2024 2.580 2.615 2.540 2.580 269,620 -0.01(-0.39%)
Jan 03, 2024 2.600 2.640 2.535 2.590 587,292 -0.11(-4.07%)
Jan 02, 2024 2.680 2.770 2.645 2.700 399,566 -0.03(-1.10%)
Dec 29, 2023 2.740 2.850 2.700 2.730 528,438 -0.04(-1.44%)
Dec 28, 2023 2.780 2.850 2.740 2.770 398,930 -0.03(-1.07%)
Dec 27, 2023 2.950 2.950 2.785 2.800 437,528 -0.13(-4.44%)
Dec 26, 2023 2.880 2.945 2.870 2.930 255,004 +0.05(+1.74%)
Dec 22, 2023 2.860 2.969 2.780 2.880 573,263 +0.00(+0.00%)
Dec 21, 2023 2.670 2.920 2.670 2.880 885,370 +0.27(+10.34%)
Dec 20, 2023 2.780 2.790 2.610 2.610 462,008 -0.13(-4.74%)
Dec 19, 2023 2.580 2.760 2.580 2.740 637,048 +0.22(+8.73%)
Dec 18, 2023 2.630 2.680 2.520 2.520 461,331 -0.11(-4.18%)
Dec 15, 2023 2.760 2.760 2.560 2.630 3,259,661 -0.11(-4.01%)
Dec 14, 2023 2.590 2.790 2.590 2.740 1,370,467 +0.24(+9.60%)
Dec 13, 2023 2.380 2.560 2.280 2.500 1,060,618 +0.17(+7.30%)
Dec 12, 2023 2.370 2.380 2.290 2.330 813,634 -0.06(-2.51%)
Dec 11, 2023 2.450 2.480 2.370 2.390 965,805 -0.11(-4.40%)
Dec 08, 2023 2.440 2.550 2.440 2.500 410,563 +0.04(+1.63%)
Dec 07, 2023 2.510 2.525 2.450 2.460 498,936 -0.05(-1.99%)
Dec 06, 2023 2.470 2.610 2.460 2.510 485,620 +0.05(+2.03%)
Dec 05, 2023 2.510 2.520 2.440 2.460 595,592 -0.08(-3.15%)
Dec 04, 2023 2.540 2.606 2.520 2.540 416,352 -0.03(-1.17%)
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.