Skip to main content
logo
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
17.76
+0.22 (1.25%)
May 8, 2026, 3:00 PM CST

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 202616.7817.2816.6317.1617.162.08%18,197,983
Apr 24, 202617.0017.1716.7616.8116.81-1.41%15,203,100
Apr 23, 202617.3217.5817.0017.0517.05-1.50%21,063,050
Apr 22, 202617.0317.3516.9517.3117.310.76%18,069,370
Apr 21, 202617.5617.5617.0417.1817.18-2.22%21,914,460
Apr 20, 202617.3517.7017.2817.5717.571.44%30,169,440
Apr 17, 202617.1417.4016.9817.3217.320.70%26,831,705
Apr 16, 202616.4017.4716.4017.2017.204.31%39,884,379
Apr 15, 202616.7016.9316.4316.4916.49-1.08%22,980,120
Apr 14, 202616.3716.6916.2616.6716.672.84%23,492,808
Apr 13, 202616.0016.3715.9716.2116.210.50%13,105,650
Apr 10, 202616.2716.5516.1316.1316.130.19%15,294,750
Apr 9, 202616.2516.3516.0816.1016.10-1.71%14,851,710
Apr 8, 202615.8516.3815.8516.3816.385.81%21,539,780
Apr 7, 202615.5015.7715.4315.4815.48-0.32%10,358,520
Apr 3, 202615.8215.9015.5015.5315.53-1.46%9,639,873
Apr 2, 202616.0916.1715.6015.7615.76-2.48%13,342,800
Apr 1, 202616.2316.2915.9616.1616.161.51%14,309,500
Mar 31, 202615.8316.3515.7615.9215.920.06%18,188,500
Mar 30, 202615.4615.9315.4415.9115.910.57%11,649,970
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