Skip to main content
logo
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
15.82
+0.21 (1.35%)
At close: Mar 27, 2026

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.3515.9015.3215.8215.821.35%13,263,190
Mar 26, 202616.1816.2015.5315.6115.61-1.76%14,136,180
Mar 25, 202615.7816.1115.7615.8915.891.08%17,678,370
Mar 24, 202615.6015.7515.1415.7215.722.08%23,885,600
Mar 23, 202616.0116.2515.1815.4015.40-5.93%27,451,100
Mar 20, 202616.9817.0816.3116.3716.37-3.25%15,665,900
Mar 19, 202617.1117.2116.8116.9216.92-2.65%15,749,120
Mar 18, 202617.1917.4316.9017.3817.382.24%19,560,300
Mar 17, 202617.6817.7117.0017.0017.00-3.24%14,327,570
Mar 16, 202617.4117.6217.0717.5717.570.63%16,217,750
Mar 13, 202617.7617.8217.4317.4617.46-1.91%15,809,433
Mar 12, 202618.0918.1317.7017.8017.80-1.87%16,565,000
Mar 11, 202618.4618.5518.1118.1418.14-1.84%17,351,700
Mar 10, 202618.3718.5718.2518.4818.481.65%17,127,880
Mar 9, 202617.8818.2417.5518.1818.18-0.38%23,361,440
Mar 6, 202618.0918.5017.9918.2518.250.05%20,847,834
Mar 5, 202618.2518.3818.0418.2418.242.47%24,143,017
Mar 4, 202617.5518.1617.4817.8017.800.06%25,722,100
Mar 3, 202619.2819.3017.7717.7917.79-7.10%43,940,920
Mar 2, 202619.2619.7518.9619.1519.15-2.40%40,276,400
Feb 27, 202619.5319.6819.3019.6219.620.10%27,499,960
Feb 26, 202619.7219.7519.3719.6019.60-0.31%29,545,195
Feb 25, 202619.3619.7519.0819.6619.661.97%36,002,630
Feb 24, 202619.3819.6519.1619.2819.280.89%27,334,630
Feb 13, 202619.2419.4819.1119.1119.11-1.19%23,219,565
Feb 12, 202619.3919.5319.2319.3419.34-0.15%23,844,490
Feb 11, 202619.6219.9219.3619.3719.37-1.17%29,568,170
Feb 10, 202620.0220.0619.4719.6019.60-2.49%35,577,770
Feb 9, 202620.3220.3819.7520.1020.100.90%37,034,010
Feb 6, 202620.5020.7719.9119.9219.92-1.09%50,781,260
Feb 5, 202620.0520.3919.8020.1420.14-2.14%41,284,020
Feb 4, 202621.2121.3020.0020.5820.58-4.72%67,386,671
Feb 3, 202621.4621.7021.1221.6021.602.66%57,783,640
Feb 2, 202621.8622.2221.0321.0421.04-3.66%57,326,319
Jan 30, 202623.3923.6721.6621.8421.84-6.71%91,232,760
Jan 29, 202624.5825.6023.4123.4123.41-6.55%116,776,200
Jan 28, 202625.5525.9123.8725.0525.051.09%161,450,800
Jan 27, 202622.3124.7822.3124.7824.789.99%50,376,507
Jan 26, 202622.9323.9322.3622.5322.530.63%99,783,340
Jan 23, 202621.5023.0520.9022.3922.394.63%124,790,100
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