Skip to main content
logo
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
14.54
-1.22 (-7.74%)
May 29, 2026, 3:00 PM CST

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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