Skip to main content
logo
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
16.93
-0.17 (-0.99%)
Jul 10, 2026, 3:00 PM CST

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.0017.6816.6516.9316.93-0.99%59,627,419
Jul 9, 202615.8417.1815.7717.1017.108.23%42,841,940
Jul 8, 202616.2117.2515.7715.8015.80-1.68%32,339,804
Jul 7, 202616.7916.8516.0116.0716.07-4.35%26,797,763
Jul 6, 202616.7517.4216.5816.8016.800.30%36,500,860
Jul 3, 202617.0617.3816.3316.7516.75-1.00%37,942,868
Jul 2, 202617.0018.1216.8016.9216.92-3.64%53,343,040
Jul 1, 202617.3117.9816.9617.5617.562.51%54,533,137
Jun 30, 202615.9817.3615.9217.1317.137.00%52,121,694
Jun 29, 202616.5416.8015.4016.0116.01-4.13%47,239,430
Jun 26, 202616.3216.9815.8616.7016.700.36%60,586,700
Jun 25, 202616.2016.8016.0016.6416.642.72%70,356,310
Jun 24, 202614.4416.2014.3916.2016.209.98%59,312,620
Jun 23, 202613.7215.1513.5114.7314.736.58%50,993,900
Jun 22, 202614.1214.3313.4613.8213.82-2.40%24,873,810
Jun 18, 202614.1714.2913.9314.1614.16-0.28%18,037,040
Jun 17, 202613.7814.2813.6814.2014.202.01%21,265,930
Jun 16, 202613.8614.0713.6513.9213.920.87%20,015,680
Jun 15, 202613.4013.8413.3413.8013.803.29%17,986,670
Jun 12, 202613.3813.6613.2713.3613.361.75%17,946,101
Jun 11, 202613.3113.4413.0313.1313.13-2.31%13,111,720
Jun 10, 202613.5813.7613.1913.4413.44-2.25%14,202,900
Jun 9, 202613.6413.7913.4213.7513.752.77%16,708,924
Jun 8, 202613.5713.9313.1913.3813.38-4.56%18,614,650
Jun 5, 202613.8314.2713.4014.0214.020.94%22,815,540
Jun 4, 202613.9014.0813.7313.8913.89-0.64%13,695,900
Jun 3, 202613.8814.3113.8413.9813.980.72%20,466,790
Jun 2, 202614.2114.2913.6713.8813.88-2.25%19,519,423
Jun 1, 202614.5514.6714.1914.2014.20-2.34%19,764,640
May 29, 202615.7415.7914.4014.5414.54-7.74%31,613,370
May 28, 202615.4816.0015.1815.7615.760.77%21,579,700
May 27, 202615.8816.5515.5515.6415.64-1.32%26,320,998
May 26, 202616.2716.3115.6215.8515.85-3.47%22,242,745
May 25, 202616.1016.5816.0616.4216.421.17%22,821,343
May 22, 202615.7516.8615.5716.2316.233.64%29,793,030
May 21, 202616.8216.8615.5915.6615.66-5.83%29,511,870
May 20, 202616.2116.8516.1516.6316.631.59%23,529,005
May 19, 202616.3916.3915.8816.3716.37-0.55%21,629,180
May 18, 202616.2116.7916.0716.4616.461.35%20,604,299
May 15, 202616.6217.0516.1216.2416.24-2.29%26,843,678
May 14, 202617.3317.3616.6216.6216.62-4.10%22,945,686
May 13, 202617.2017.3316.8517.3317.330.17%26,482,758
May 12, 202617.8817.8817.1717.3017.30-2.81%25,533,406
May 11, 202617.9918.1417.6817.8017.800.23%37,189,505
May 8, 202617.5117.8617.3017.7617.761.25%27,949,133
May 7, 202617.4517.7717.1517.5417.540.80%25,911,511
May 6, 202616.7717.5516.7717.4017.405.78%33,142,160
Apr 30, 202616.0616.5216.0116.4516.452.11%20,018,317
Apr 29, 202616.0016.1415.3816.1116.11-3.30%30,668,600
Apr 28, 202617.0117.0416.5516.6616.66-2.91%16,896,623