Skip to main content
logo
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
21.40
+1.14 (5.63%)
Jan 22, 2026, 3:00 PM CST

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202620.6122.2920.6121.4021.405.63%128,662,600
Jan 21, 202619.1220.9418.9820.2620.266.41%100,414,271
Jan 20, 202620.3020.5018.4719.0419.04-5.56%85,941,650
Jan 19, 202621.0421.3520.1020.1620.16-4.18%66,930,610
Jan 16, 202621.0021.9220.6821.0421.042.09%86,819,277
Jan 15, 202621.7622.3420.6120.6120.61-10.00%100,203,000
Jan 14, 202622.4024.5022.2022.9022.901.60%152,865,700
Jan 13, 202622.5422.5420.5022.5422.5410.00%155,691,700
Jan 12, 202620.4920.4920.4920.4920.499.98%23,124,470
Jan 9, 202618.3518.7617.9418.6318.631.53%81,390,730
Jan 8, 202617.1219.0317.1018.3518.356.07%87,499,290
Jan 7, 202617.1517.9016.9717.3017.30-55,828,770
Jan 6, 202617.1817.3916.8217.3017.30-0.40%48,466,340
Jan 5, 202617.6017.7417.1917.3717.37-1.03%61,200,820
Dec 31, 202517.4418.0817.1617.5517.550.34%77,131,560
Dec 30, 202516.5218.1316.2917.4917.496.13%96,881,160
Dec 29, 202516.6616.8116.4016.4816.48-2.20%35,856,190
Dec 26, 202516.2017.1516.1116.8516.853.31%59,351,480
Dec 25, 202515.9916.4715.8816.3116.311.49%52,576,480
Dec 24, 202515.0516.5014.8916.0716.076.42%70,198,980
Dec 23, 202515.6615.7014.9815.1015.10-3.76%37,650,260
Dec 22, 202515.7016.0315.6215.6915.690.06%34,361,460
Dec 19, 202515.5516.1815.5515.6815.680.90%39,550,270
Dec 18, 202515.2115.7715.1315.5415.541.17%37,984,690
Dec 17, 202515.3915.8114.8015.3615.36-0.71%37,889,700
Dec 16, 202515.6015.7515.1115.4715.47-1.28%35,299,238
Dec 15, 202515.2215.9515.0015.6715.671.95%41,482,620
Dec 12, 202515.3115.6915.2015.3715.37-33,624,720
Dec 11, 202515.4815.7015.3515.3715.37-0.97%29,931,190
Dec 10, 202515.4415.6515.2915.5215.52-0.32%27,556,470
Dec 9, 202515.2015.7515.1715.5715.570.84%38,251,160
Dec 8, 202515.3115.8015.3015.4415.440.92%51,716,250
Dec 5, 202514.7115.3614.4515.3015.303.10%47,848,540
Dec 4, 202514.6215.3214.5714.8414.840.20%39,221,160
Dec 3, 202515.1615.2014.5214.8114.81-2.89%41,940,480
Dec 2, 202515.2115.4614.9615.2515.25-1.29%40,760,210
Dec 1, 202515.5515.8515.2815.4515.45-0.58%58,715,160
Nov 28, 202516.5016.5015.3215.5415.54-1.83%101,988,700
Nov 27, 202514.3715.8314.3015.8315.8310.01%59,625,780
Nov 26, 202515.6315.7214.2714.3914.39-8.46%76,961,770
Nov 25, 202515.5816.0815.3915.7215.721.35%65,966,407
Nov 24, 202514.4515.7914.2615.5115.518.08%78,188,960
Nov 21, 202515.1015.2614.3314.3514.35-6.82%50,858,010
Nov 20, 202515.9916.0715.3215.4015.40-1.79%68,300,570
Nov 19, 202515.0516.4915.0415.6815.684.60%113,965,400
Nov 18, 202515.4415.4414.8614.9914.99-3.54%41,918,700
Nov 17, 202515.3115.7315.1215.5415.541.17%47,350,220
Nov 14, 202515.0015.7514.8615.3615.361.79%44,535,040
Nov 13, 202514.6015.4914.6015.0915.092.03%50,937,950
Nov 12, 202514.5915.1514.3114.7914.791.37%41,439,750