Emeren Group Ltd American Depositary Shares, each representing 10 shares (SOL)
1.4400
-0.1300 (-8.28%)
NYSE · Last Trade: Apr 6th, 6:20 AM EDT
Historical Prices For Emeren Group Ltd American Depositary Shares, each representing 10 shares (SOL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.51 | 1.52 | 1.43 | 1.44 | 256,387 | 1.44 |
| 4/03/2025 | 1.60 | 1.60 | 1.52 | 1.57 | 226,495 | 1.57 |
| 4/02/2025 | 1.62 | 1.62 | 1.60 | 1.63 | 143,179 | 1.63 |
| 4/01/2025 | 1.55 | 1.66 | 1.53 | 1.62 | 239,646 | 1.62 |
| 3/31/2025 | 1.65 | 1.65 | 1.56 | 1.57 | 223,760 | 1.57 |
| 3/28/2025 | 1.58 | 1.61 | 1.58 | 1.59 | 319,068 | 1.59 |
| 3/27/2025 | 1.63 | 1.64 | 1.62 | 1.62 | 95,417 | 1.62 |
| 3/26/2025 | 1.67 | 1.67 | 1.63 | 1.65 | 170,784 | 1.65 |
| 3/25/2025 | 1.67 | 1.68 | 1.64 | 1.66 | 92,165 | 1.66 |
| 3/24/2025 | 1.67 | 1.68 | 1.63 | 1.68 | 151,400 | 1.68 |
| 3/21/2025 | 1.68 | 1.69 | 1.62 | 1.66 | 196,095 | 1.66 |
| 3/20/2025 | 1.68 | 1.73 | 1.63 | 1.71 | 496,562 | 1.71 |
| 3/19/2025 | 1.65 | 1.67 | 1.61 | 1.65 | 195,483 | 1.65 |
| 3/18/2025 | 1.60 | 1.70 | 1.51 | 1.69 | 919,918 | 1.69 |
| 3/17/2025 | 1.21 | 1.80 | 1.18 | 1.58 | 7,060,690 | 1.58 |
| 3/14/2025 | 1.33 | 1.44 | 1.04 | 1.19 | 1,230,386 | 1.19 |
| 3/13/2025 | 1.39 | 1.52 | 1.30 | 1.47 | 627,142 | 1.47 |
| 3/12/2025 | 1.46 | 1.47 | 1.37 | 1.39 | 113,137 | 1.39 |
| 3/11/2025 | 1.43 | 1.48 | 1.37 | 1.40 | 234,102 | 1.40 |
| 3/10/2025 | 1.51 | 1.52 | 1.42 | 1.44 | 166,147 | 1.44 |
| 3/07/2025 | 1.52 | 1.55 | 1.49 | 1.49 | 134,935 | 1.49 |
| 3/06/2025 | 1.53 | 1.58 | 1.50 | 1.50 | 141,087 | 1.50 |
| 3/05/2025 | 1.56 | 1.56 | 1.47 | 1.53 | 162,155 | 1.53 |
| 3/04/2025 | 1.50 | 1.52 | 1.44 | 1.49 | 253,322 | 1.49 |
| 3/03/2025 | 1.64 | 1.67 | 1.50 | 1.52 | 367,775 | 1.52 |
| 2/28/2025 | 1.62 | 1.63 | 1.55 | 1.59 | 151,892 | 1.59 |
| 2/27/2025 | 1.68 | 1.70 | 1.62 | 1.64 | 79,387 | 1.64 |
| 2/26/2025 | 1.63 | 1.68 | 1.60 | 1.65 | 177,719 | 1.65 |
| 2/25/2025 | 1.64 | 1.66 | 1.61 | 1.64 | 162,966 | 1.64 |
| 2/24/2025 | 1.65 | 1.67 | 1.62 | 1.64 | 85,018 | 1.64 |
| 2/21/2025 | 1.69 | 1.73 | 1.65 | 1.66 | 176,585 | 1.66 |
| 2/20/2025 | 1.66 | 1.71 | 1.66 | 1.70 | 138,873 | 1.70 |
| 2/19/2025 | 1.73 | 1.74 | 1.69 | 1.70 | 126,162 | 1.70 |
| 2/18/2025 | 1.77 | 1.77 | 1.67 | 1.72 | 287,978 | 1.72 |
| 2/14/2025 | 1.69 | 1.79 | 1.69 | 1.75 | 219,914 | 1.75 |
| 2/13/2025 | 1.65 | 1.70 | 1.61 | 1.68 | 294,279 | 1.68 |
| 2/12/2025 | 1.67 | 1.72 | 1.65 | 1.67 | 200,254 | 1.67 |
| 2/11/2025 | 1.74 | 1.77 | 1.66 | 1.67 | 217,417 | 1.67 |
| 2/10/2025 | 1.79 | 1.80 | 1.73 | 1.78 | 161,008 | 1.78 |
| 2/07/2025 | 1.74 | 1.78 | 1.73 | 1.74 | 126,406 | 1.74 |
| 2/06/2025 | 1.76 | 1.81 | 1.73 | 1.75 | 188,905 | 1.75 |
| 2/05/2025 | 1.82 | 1.86 | 1.77 | 1.80 | 103,246 | 1.80 |
| 2/04/2025 | 1.83 | 1.88 | 1.81 | 1.82 | 122,615 | 1.82 |
| 2/03/2025 | 1.82 | 1.85 | 1.78 | 1.83 | 203,570 | 1.83 |
| 1/31/2025 | 1.93 | 1.95 | 1.82 | 1.87 | 160,018 | 1.87 |
| 1/30/2025 | 1.89 | 1.93 | 1.85 | 1.91 | 109,152 | 1.91 |
| 1/29/2025 | 1.81 | 1.89 | 1.78 | 1.83 | 141,920 | 1.83 |
| 1/28/2025 | 1.94 | 1.94 | 1.81 | 1.82 | 195,556 | 1.82 |
| 1/27/2025 | 1.96 | 2.06 | 1.89 | 1.91 | 235,163 | 1.91 |
| 1/24/2025 | 1.93 | 2.06 | 1.93 | 1.97 | 177,960 | 1.97 |
| 1/23/2025 | 2.00 | 2.02 | 1.91 | 1.97 | 216,800 | 1.97 |
| 1/22/2025 | 2.03 | 2.05 | 1.96 | 1.99 | 266,994 | 1.99 |
| 1/21/2025 | 2.07 | 2.09 | 2.00 | 2.01 | 262,004 | 2.01 |
| 1/17/2025 | 2.12 | 2.16 | 2.02 | 2.04 | 260,232 | 2.04 |
| 1/16/2025 | 2.12 | 2.16 | 2.02 | 2.08 | 212,214 | 2.08 |
| 1/15/2025 | 1.99 | 2.17 | 1.97 | 2.08 | 453,227 | 2.08 |
| 1/14/2025 | 1.95 | 1.98 | 1.86 | 1.90 | 125,780 | 1.90 |
| 1/13/2025 | 2.03 | 2.03 | 1.91 | 1.95 | 194,953 | 1.95 |
| 1/10/2025 | 2.12 | 2.14 | 2.00 | 2.01 | 263,469 | 2.01 |
| 1/08/2025 | 2.22 | 2.25 | 2.09 | 2.10 | 202,250 | 2.10 |
| 1/07/2025 | 2.11 | 2.30 | 2.06 | 2.25 | 407,857 | 2.25 |
| 1/06/2025 | 2.08 | 2.17 | 2.05 | 2.06 | 407,633 | 2.06 |