Skip to main content
logo
CETC Digital Technology Co.,Ltd. (SHA:600850)
China flag China · Delayed Price · Currency is CNY
28.75
-0.37 (-1.27%)
Aug 26, 2025, 9:45 AM CST

CETC Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202528.5629.0728.1928.75--1.27%6,862,561
Aug 25, 202527.3029.3526.9429.1229.127.45%49,692,002
Aug 22, 202526.6027.1126.4827.1027.101.99%21,063,169
Aug 21, 202526.5026.8926.3226.5726.570.19%16,029,468
Aug 20, 202526.2526.5225.9926.5226.520.61%13,160,616
Aug 19, 202526.6126.6126.2126.3626.36-0.98%17,181,925
Aug 18, 202525.9826.7925.6626.6226.621.02%31,023,543
Aug 15, 202525.8226.3525.7826.3526.351.42%13,222,502
Aug 14, 202526.2226.4525.9025.9825.98-0.65%12,008,386
Aug 13, 202525.9226.2625.7726.1526.150.93%9,791,837
Aug 12, 202526.0026.0325.6125.9125.91-0.50%6,919,171
Aug 11, 202525.2926.4025.2826.0426.043.01%12,644,224
Aug 8, 202525.6925.7825.2625.2825.28-1.79%7,537,199
Aug 7, 202525.9526.0825.6425.7425.74-0.96%7,842,423
Aug 6, 202525.5626.0325.5025.9925.991.60%9,154,531
Aug 5, 202525.6525.7225.4525.5825.58-0.51%7,130,032
Aug 4, 202525.1025.7425.0925.7125.711.46%8,603,421
Aug 1, 202525.6625.6924.8525.3425.34-0.71%11,099,111
Jul 31, 202525.4926.1225.3825.5225.520.12%11,428,551
Jul 30, 202525.8025.9125.1925.4925.49-1.62%10,306,772
Jul 29, 202525.9025.9825.6025.9125.91-0.35%8,099,290
Jul 28, 202526.2826.3625.8926.0026.00-0.54%10,036,001
Jul 25, 202526.0226.2525.8126.1426.140.46%8,015,091
Jul 24, 202525.9026.3925.8626.0226.020.58%10,194,421
Jul 23, 202525.6826.2225.6325.8725.870.66%12,124,240
Jul 22, 202526.0226.1425.6625.7025.70-1.19%11,194,171
Jul 21, 202526.6226.7525.8826.0126.01-2.80%16,232,381
Jul 18, 202526.5627.0326.3126.7626.760.22%17,653,653
Jul 17, 202526.2727.1526.2726.7026.704.05%40,589,106
Jul 16, 202524.4326.5924.3525.6625.665.12%34,197,602
Jul 15, 202524.0224.4523.9824.4124.411.29%9,218,236
Jul 14, 202524.2124.3524.0124.1024.10-0.29%5,503,513
Jul 11, 202523.9424.3023.8624.1724.170.75%8,670,507
Jul 10, 202523.8524.0923.6823.9923.990.38%6,223,808
Jul 9, 202524.1324.1423.8523.9023.90-0.91%5,849,990
Jul 8, 202523.7924.1923.7524.1224.121.05%6,930,768
Jul 7, 202523.7324.0023.7023.8723.870.21%5,464,165
Jul 4, 202523.6524.1523.6523.8223.820.55%8,001,537
Jul 3, 202523.6423.8323.5323.6923.690.38%4,055,313
Jul 2, 202523.8123.8523.5023.6023.60-1.26%5,121,918
Jul 1, 202524.1924.1923.7623.9023.90-1.20%6,565,063
Jun 30, 202524.0024.2623.8824.1924.192.80%9,206,750
Jun 27, 202523.8223.9623.5023.5323.53-0.97%7,549,857
Jun 26, 202523.7524.0223.5523.7623.76-0.79%8,624,041
Jun 25, 202523.5323.9723.5023.9523.601.35%9,193,447
Jun 24, 202523.1523.6423.1223.6323.282.21%6,817,143
Jun 23, 202522.4223.1422.4223.1222.782.53%5,917,651
Jun 20, 202522.8323.0522.5422.5522.22-1.74%5,834,036
Jun 19, 202523.0723.6322.9422.9522.610.04%9,528,201
Jun 18, 202522.9323.0822.8222.9422.60-0.22%3,583,980