Skip to main content
logo
CETC Digital Technology Co.,Ltd. (SHA:600850)
China flag China · Delayed Price · Currency is CNY
14.14
-0.14 (-0.98%)
Sep 10, 2026, 3:00 PM CST

CETC Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202614.2514.2714.0814.1414.14-0.98%5,274,220
Sep 9, 202614.4214.5814.2214.2814.28-1.38%5,821,232
Sep 8, 202614.4514.6714.3114.4814.480.28%5,768,023
Sep 7, 202614.6014.7614.4014.4414.44-1.03%7,544,848
Sep 4, 202614.5914.9614.5314.5914.590.83%9,938,716
Sep 3, 202614.6114.7014.3814.4714.47-0.82%5,683,820
Sep 2, 202614.6614.7014.3814.5914.59-1.22%6,656,134
Sep 1, 202614.7014.8414.6114.7714.770.61%7,969,703
Aug 31, 202614.5014.7114.4014.6814.680.41%7,486,517
Aug 28, 202614.6914.8414.6114.6214.62-0.27%7,340,634
Aug 27, 202614.6014.6914.4914.6614.660.83%7,266,286
Aug 26, 202614.5014.6314.4114.5414.54-0.21%6,862,969
Aug 25, 202614.1514.5814.0914.5714.572.97%9,518,117
Aug 24, 202614.3914.4514.1014.1514.15-1.60%6,084,727
Aug 21, 202614.3114.4614.1014.3814.380.56%6,144,392
Aug 20, 202614.3114.4214.2514.3014.300.14%6,773,260
Aug 19, 202614.6914.8414.2314.2814.28-3.71%9,260,912
Aug 18, 202615.0015.0114.5514.8314.83-1.46%10,537,126
Aug 17, 202614.9315.0614.6715.0515.050.80%9,175,458
Aug 14, 202615.0915.2714.7414.9314.93-1.06%11,901,820
Aug 13, 202615.3515.7615.0715.0915.09-1.76%15,634,540
Aug 12, 202615.8816.0015.3615.3615.360.07%15,126,077
Aug 11, 202615.5515.5815.2815.3515.35-1.35%8,926,356
Aug 10, 202615.4615.6715.2115.5615.560.84%10,801,392
Aug 7, 202615.6815.7215.1015.4315.43-1.72%15,269,160
Aug 6, 202615.8516.2415.6015.7015.70-1.94%18,484,032
Aug 5, 202615.9016.1915.9016.0116.010.31%18,063,024
Aug 4, 202616.0516.3115.8115.9615.96-0.87%18,867,110
Aug 3, 202615.8016.1915.7216.1016.102.48%21,467,891
Jul 31, 202615.5315.9815.5315.7115.711.29%24,128,092
Jul 30, 202615.3015.8015.2215.5115.510.39%23,489,241
Jul 29, 202615.2815.5515.0515.4515.451.11%31,454,256
Jul 28, 202613.9915.2813.8915.2815.2810.01%18,454,918
Jul 27, 202613.5013.9513.4113.8913.891.98%8,513,391
Jul 24, 202614.0714.1113.6213.6213.62-4.69%10,428,932
Jul 23, 202614.1414.3213.8814.2914.290.70%10,898,921
Jul 22, 202614.6014.6014.1414.1914.19-2.94%13,514,371
Jul 21, 202614.1714.6814.1114.6214.622.60%12,582,704
Jul 20, 202614.2714.6013.9114.2514.250.07%11,723,334
Jul 17, 202614.6014.8514.1314.2414.24-3.52%12,256,004
Jul 16, 202614.4414.8714.4014.7614.761.17%8,845,896
Jul 15, 202614.4514.6614.2614.5914.590.83%8,444,534
Jul 14, 202614.7514.8714.2614.4714.47-1.90%11,368,288
Jul 13, 202615.3015.4714.7114.7514.75-4.84%14,280,310
Jul 10, 202614.9115.5314.7615.5015.503.40%17,302,619
Jul 9, 202614.8015.0814.5314.9914.991.35%11,648,261
Jul 8, 202614.3314.8414.2614.7914.793.21%10,283,567
Jul 7, 202614.8614.8614.2314.3314.33-2.72%8,386,848
Jul 6, 202615.0015.1214.6914.7314.73-1.54%7,842,699
Jul 3, 202614.8915.1814.7714.9614.960.47%9,960,662