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

0.4899 -0.0421 (-7.91%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 1.050 1.050 1.020 1.030 923,810 +0.01(+0.98%)
Oct 31, 2022 1.000 1.050 0.9768 1.020 2,110,324 +0.02(+2.39%)
Oct 28, 2022 0.9800 1.000 0.9300 0.9962 1,892,231 +0.03(+3.20%)
Oct 27, 2022 1.020 1.020 0.9601 0.9653 1,731,526 -0.04(-4.43%)
Oct 26, 2022 0.9900 1.030 0.9900 1.010 2,323,423 +0.01(+1.00%)
Oct 25, 2022 0.9200 1.000 0.9205 1.000 1,872,497 +0.05(+5.70%)
Oct 24, 2022 0.9648 0.9799 0.9320 0.9461 2,036,667 -0.06(-6.33%)
Oct 21, 2022 0.9600 1.020 0.9461 1.010 1,222,824 +0.04(+4.65%)
Oct 20, 2022 1.000 1.020 0.9610 0.9651 1,056,742 -0.03(-3.47%)
Oct 19, 2022 0.9753 1.020 0.9704 0.9998 1,894,978 +0.01(+1.42%)
Oct 18, 2022 1.030 1.050 0.9750 0.9858 1,196,276 -0.02(-2.40%)
Oct 17, 2022 0.9800 1.020 0.9701 1.010 1,620,289 +0.05(+4.66%)
Oct 14, 2022 0.9922 0.9990 0.9559 0.9650 892,916 -0.02(-1.80%)
Oct 13, 2022 0.9200 0.9852 0.8950 0.9827 1,307,713 +0.05(+5.11%)
Oct 12, 2022 0.9500 0.9676 0.9102 0.9349 776,793 -0.03(-2.83%)
Oct 11, 2022 0.9360 0.9699 0.9010 0.9621 1,077,544 +0.03(+3.03%)
Oct 10, 2022 0.9100 0.9500 0.9020 0.9338 1,118,978 +0.01(+1.00%)
Oct 07, 2022 0.9800 1.000 0.9011 0.9246 2,770,852 -0.07(-7.05%)
Oct 06, 2022 0.9900 1.020 0.9900 0.9947 1,725,810 -0.01(-0.53%)
Oct 05, 2022 1.010 1.020 0.9639 1.000 1,840,610 -0.02(-1.96%)
Oct 04, 2022 0.9800 1.020 0.9700 1.020 1,570,980 +0.06(+6.03%)
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.