Skip to main content

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

0.6708 +0.0456 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.6275 0.7179 0.6275 0.6708 7,819,577 +0.05(+7.29%)
Jan 26, 2023 0.5810 0.6521 0.5710 0.6252 8,337,441 +0.07(+12.02%)
Jan 25, 2023 0.5770 0.5899 0.5506 0.5581 2,617,992 -0.02(-4.27%)
Jan 24, 2023 0.5500 0.5970 0.5420 0.5830 5,263,203 +0.02(+4.42%)
Jan 23, 2023 0.5480 0.5650 0.5290 0.5583 5,248,197 +0.03(+6.18%)
Jan 20, 2023 0.5120 0.5550 0.5001 0.5258 4,545,873 +0.02(+3.77%)
Jan 19, 2023 0.5640 0.5640 0.4900 0.5067 5,522,373 -0.06(-10.16%)
Jan 18, 2023 0.5601 0.5775 0.5510 0.5640 5,933,429 +0.01(+2.06%)
Jan 17, 2023 0.5450 0.5655 0.5300 0.5526 4,537,712 +0.02(+3.52%)
Jan 13, 2023 0.5100 0.5590 0.5012 0.5338 5,497,464 +0.00(+0.32%)
Jan 12, 2023 0.5100 0.5390 0.4621 0.5321 5,894,511 +0.04(+9.10%)
Jan 11, 2023 0.4700 0.4999 0.4603 0.4877 5,892,699 +0.04(+9.25%)
Jan 10, 2023 0.4427 0.4500 0.4300 0.4464 3,373,238 +0.01(+2.48%)
Jan 09, 2023 0.4100 0.4648 0.4100 0.4356 7,219,287 +0.03(+6.82%)
Jan 06, 2023 0.4100 0.4176 0.3808 0.4078 5,001,053 +0.00(+0.42%)
Jan 05, 2023 0.4263 0.4284 0.3900 0.4061 4,313,617 -0.01(-2.66%)
Jan 04, 2023 0.4065 0.4185 0.3917 0.4172 4,769,877 +0.02(+5.25%)
Jan 03, 2023 0.4400 0.4600 0.3900 0.3964 7,213,831 -0.04(-9.91%)
Dec 30, 2022 0.4100 0.4600 0.3950 0.4400 10,177,558 +0.03(+7.37%)
Dec 29, 2022 0.4400 0.4700 0.4000 0.4098 12,503,167 -0.02(-3.64%)
Dec 28, 2022 0.4100 0.5500 0.4000 0.4253 41,473,616 +0.03(+8.19%)
Dec 27, 2022 0.3300 0.4279 0.3120 0.3931 14,146,796 +0.07(+23.23%)
Dec 23, 2022 0.3389 0.3399 0.3101 0.3190 6,241,564 -0.02(-5.45%)
Dec 22, 2022 0.4130 0.4146 0.3261 0.3374 15,124,898 -0.07(-16.51%)
Dec 21, 2022 0.2885 0.4400 0.2750 0.4041 46,756,716 +0.14(+51.86%)
Dec 20, 2022 0.3100 0.3100 0.2600 0.2661 8,332,674 -0.04(-13.10%)
Dec 19, 2022 0.3630 0.3650 0.3012 0.3062 8,579,996 -0.05(-14.68%)
Dec 16, 2022 0.3600 0.3622 0.3205 0.3589 7,848,220 +0.01(+1.44%)
Dec 15, 2022 0.3580 0.3696 0.3424 0.3538 6,803,322 -0.01(-1.45%)
Dec 14, 2022 0.3800 0.3900 0.3500 0.3590 7,337,626 -0.02(-5.53%)
Dec 13, 2022 0.4370 0.4400 0.3650 0.3800 7,882,525 -0.04(-8.61%)
Dec 12, 2022 0.4900 0.5000 0.4000 0.4158 7,559,292 -0.08(-15.40%)
Dec 09, 2022 0.5048 0.5100 0.4800 0.4915 3,254,864 -0.01(-2.88%)
Dec 08, 2022 0.5000 0.5200 0.4864 0.5061 3,006,456 +0.01(+1.87%)
Dec 07, 2022 0.5251 0.5360 0.4803 0.4968 6,510,167 -0.04(-6.62%)
Dec 06, 2022 0.6005 0.6050 0.5214 0.5320 4,715,099 -0.06(-10.06%)
Dec 05, 2022 0.6500 0.6500 0.5883 0.5915 3,598,551 -0.06(-8.65%)
Dec 02, 2022 0.6300 0.6500 0.6200 0.6475 2,410,513 +0.02(+2.78%)
Dec 01, 2022 0.6300 0.6400 0.6148 0.6300 2,670,524 +0.01(+0.96%)
Nov 30, 2022 0.6300 0.6600 0.6000 0.6240 5,163,753 +0.00(+0.65%)
Nov 29, 2022 0.6800 0.7000 0.6101 0.6200 4,650,917 -0.06(-8.28%)
Nov 28, 2022 0.7400 0.7448 0.6706 0.6760 3,517,247 -0.07(-8.91%)
Nov 25, 2022 0.7400 0.7593 0.7400 0.7421 850,271 +0.00(+0.00%)
Nov 23, 2022 0.7728 0.8000 0.7400 0.7421 6,212,521 -0.03(-3.65%)
Nov 22, 2022 0.7900 0.8000 0.7651 0.7702 2,013,450 -0.04(-4.65%)
Nov 21, 2022 0.8401 0.8568 0.8000 0.8078 1,495,780 -0.04(-5.10%)
Nov 18, 2022 0.8740 0.8760 0.8450 0.8512 1,076,557 +0.01(+0.98%)
Nov 17, 2022 0.8400 0.8538 0.8111 0.8429 688,917 +0.01(+0.98%)
Nov 16, 2022 0.9100 0.9199 0.8250 0.8347 3,364,563 -0.08(-8.53%)
Nov 15, 2022 0.9000 0.9200 0.8700 0.9125 2,243,093 +0.02(+1.74%)
Nov 14, 2022 0.9300 0.9300 0.8867 0.8969 1,837,689 -0.03(-3.18%)
Nov 11, 2022 0.9100 0.9550 0.9000 0.9264 2,403,207 +0.03(+3.52%)
Nov 10, 2022 0.8417 0.9300 0.8301 0.8949 3,634,545 +0.13(+16.40%)
Nov 09, 2022 0.9197 0.9249 0.7670 0.7688 6,360,523 -0.16(-17.04%)
Nov 08, 2022 1.010 1.012 0.9011 0.9267 3,800,180 -0.08(-7.79%)
Nov 07, 2022 1.020 1.032 1.000 1.005 906,494 -0.03(-2.43%)
Nov 04, 2022 1.020 1.050 1.000 1.030 1,536,407 -0.04(-3.74%)
Nov 03, 2022 1.070 1.120 1.040 1.070 1,739,920 +0.03(+2.88%)
Nov 02, 2022 1.040 1.200 1.010 1.040 6,192,851 +0.01(+0.97%)
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.