Skip to main content
logo
CETC Digital Technology Co.,Ltd. (SHA:600850)
China flag China · Delayed Price · Currency is CNY
29.37
+0.22 (0.75%)
Sep 17, 2025, 2:45 PM CST

CETC Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202529.1329.7628.7729.2829.280.45%13,927,450
Sep 16, 202529.3129.3528.8829.1529.15-0.41%14,019,822
Sep 15, 202528.6829.8328.3529.2729.272.02%21,703,006
Sep 12, 202528.5829.1728.1528.6928.690.14%18,333,370
Sep 11, 202527.3829.3027.3028.6528.655.88%27,993,199
Sep 10, 202526.8027.4926.6427.0627.061.35%11,243,068
Sep 9, 202528.0128.2026.6326.7026.70-5.99%18,817,388
Sep 8, 202527.3628.7827.0428.4028.403.76%20,195,598
Sep 5, 202527.0227.4026.6127.3727.372.82%15,200,299
Sep 4, 202527.9828.2026.1826.6226.62-4.89%22,210,226
Sep 3, 202528.6028.8827.7527.9927.99-1.37%18,833,253
Sep 2, 202529.6129.8727.8828.3828.38-3.80%33,458,613
Sep 1, 202530.9031.2829.2629.5029.50-4.53%37,840,394
Aug 29, 202530.8831.5030.3330.9030.90-0.32%23,864,619
Aug 28, 202530.3031.2030.0631.0031.002.21%38,032,604
Aug 27, 202530.0032.1029.4430.3330.333.76%66,303,701
Aug 26, 202528.5630.1528.1929.2329.230.38%39,164,770
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