Emeren Group Ltd ADR (NY: SOL )

1.820 -0.050 (-2.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 1.910 1.920 1.840 1.870 216,870 +0.01(+0.54%)
Nov 19, 2024 2.020 2.050 1.860 1.860 280,477 -0.15(-7.46%)
Nov 18, 2024 1.890 2.100 1.860 2.010 191,844 +0.10(+5.24%)
Nov 15, 2024 1.960 1.960 1.760 1.910 372,067 -0.09(-4.50%)
Nov 14, 2024 2.050 2.130 2.000 2.000 269,142 -0.07(-3.38%)
Nov 13, 2024 2.010 2.140 2.010 2.070 260,745 +0.05(+2.48%)
Nov 12, 2024 2.060 2.180 2.000 2.020 233,090 -0.11(-5.16%)
Nov 11, 2024 2.160 2.170 2.050 2.130 209,951 +0.00(+0.00%)
Nov 08, 2024 2.200 2.200 2.010 2.130 439,016 -0.05(-2.29%)
Nov 07, 2024 2.170 2.240 2.170 2.180 134,141 -0.02(-0.91%)
Nov 06, 2024 2.410 2.460 2.000 2.200 836,055 -0.43(-16.35%)
Nov 05, 2024 2.470 2.630 2.450 2.630 137,184 +0.16(+6.48%)
Nov 04, 2024 2.460 2.580 2.460 2.470 146,423 +0.01(+0.41%)
Nov 01, 2024 2.420 2.530 2.420 2.460 152,347 +0.03(+1.23%)
Oct 31, 2024 2.420 2.485 2.390 2.430 108,373 -0.04(-1.62%)
Oct 30, 2024 2.380 2.570 2.380 2.470 134,787 +0.06(+2.49%)
Oct 29, 2024 2.460 2.460 2.390 2.410 78,020 -0.05(-2.03%)
Oct 28, 2024 2.420 2.480 2.380 2.460 128,088 +0.07(+2.93%)
Oct 25, 2024 2.400 2.470 2.370 2.390 205,954 -0.04(-1.65%)
Oct 24, 2024 2.660 2.678 2.340 2.430 432,385 -0.22(-8.30%)
Oct 23, 2024 2.500 2.650 2.500 2.650 170,709 +0.13(+5.16%)
Oct 22, 2024 2.500 2.550 2.500 2.520 86,198 -0.04(-1.56%)
Oct 21, 2024 2.480 2.580 2.480 2.560 134,535 +0.07(+2.81%)
Oct 18, 2024 2.560 2.629 2.452 2.490 170,879 -0.10(-3.86%)
Oct 17, 2024 2.650 2.650 2.540 2.590 134,406 -0.07(-2.63%)
Oct 16, 2024 2.590 2.680 2.540 2.660 117,100 +0.07(+2.70%)
Oct 15, 2024 2.670 2.680 2.530 2.590 176,777 -0.06(-2.26%)
Oct 14, 2024 2.630 2.690 2.590 2.650 126,252 -0.02(-0.75%)
Oct 11, 2024 2.680 2.739 2.635 2.670 103,018 -0.03(-1.11%)
Oct 10, 2024 2.700 2.710 2.650 2.700 105,993 -0.02(-0.74%)
Oct 09, 2024 2.550 2.750 2.550 2.720 185,362 +0.08(+3.03%)
Oct 08, 2024 2.790 2.799 2.550 2.640 277,407 -0.09(-3.30%)
Oct 07, 2024 2.900 3.000 2.682 2.730 359,492 -0.14(-4.88%)
Oct 04, 2024 2.840 2.880 2.750 2.870 176,266 +0.08(+2.87%)
Oct 03, 2024 2.790 3.000 2.750 2.790 457,552 -0.04(-1.41%)
Oct 02, 2024 2.610 2.875 2.590 2.830 389,995 +0.26(+10.12%)
Oct 01, 2024 2.690 2.705 2.490 2.570 421,927 -0.13(-4.81%)
Sep 30, 2024 2.400 2.744 2.400 2.700 740,942 +0.31(+12.97%)
Sep 27, 2024 2.380 2.405 2.310 2.390 771,593 +0.02(+0.84%)
Sep 26, 2024 2.370 2.430 2.320 2.370 232,604 +0.03(+1.28%)
Sep 25, 2024 2.330 2.400 2.320 2.340 308,957 +0.01(+0.43%)
Sep 24, 2024 2.320 2.420 2.270 2.330 301,283 +0.00(+0.00%)
Sep 23, 2024 2.270 2.360 2.245 2.330 558,737 +0.08(+3.56%)
Sep 20, 2024 2.230 2.330 2.190 2.250 249,482 +0.02(+0.90%)
Sep 19, 2024 2.330 2.340 2.120 2.230 628,401 -0.01(-0.45%)
Sep 18, 2024 2.400 2.440 2.240 2.240 256,734 -0.15(-6.28%)
Sep 17, 2024 2.270 2.390 2.270 2.390 238,859 +0.15(+6.70%)
Sep 16, 2024 2.260 2.280 2.150 2.240 227,365 +0.00(+0.00%)
Sep 13, 2024 2.270 2.310 2.190 2.240 138,897 -0.02(-0.88%)
Sep 12, 2024 2.350 2.390 2.260 2.260 234,464 -0.09(-3.83%)
Sep 11, 2024 2.280 2.390 2.170 2.350 485,500 +0.06(+2.62%)
Sep 10, 2024 2.090 2.310 2.080 2.290 489,015 +0.20(+9.57%)
Sep 09, 2024 1.890 2.110 1.850 2.090 727,716 +0.19(+10.00%)
Sep 06, 2024 1.890 1.930 1.850 1.900 250,815 +0.06(+3.26%)
Sep 05, 2024 1.850 1.920 1.840 1.840 120,810 -0.03(-1.60%)
Sep 04, 2024 1.840 1.890 1.800 1.870 135,067 +0.01(+0.54%)
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.