Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China · Delayed Price · Currency is CNY 22.70
+0.51 (2.30%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:001287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.16 | 22.99 | 22.16 | 22.70 | - | 2.30% | 42,172,776 |
| Aug 21, 2025 | 22.29 | 22.70 | 22.14 | 22.19 | - | -1.16% | 31,147,408 |
| Aug 20, 2025 | 22.50 | 22.98 | 22.11 | 22.45 | - | -1.84% | 39,303,711 |
| Aug 19, 2025 | 22.25 | 22.99 | 21.94 | 22.87 | - | 2.33% | 60,504,089 |
| Aug 18, 2025 | 22.43 | 23.74 | 22.11 | 22.35 | - | 3.57% | 69,737,055 |
| Aug 15, 2025 | 21.24 | 21.63 | 21.15 | 21.58 | - | 1.65% | 31,698,432 |
| Aug 14, 2025 | 21.15 | 21.97 | 21.00 | 21.23 | - | 0.81% | 44,783,776 |
| Aug 13, 2025 | 20.95 | 21.38 | 20.85 | 21.06 | - | 1.01% | 30,984,825 |
| Aug 12, 2025 | 20.73 | 20.89 | 20.53 | 20.85 | - | 0.82% | 22,755,426 |
| Aug 11, 2025 | 20.40 | 20.77 | 20.40 | 20.68 | - | 1.37% | 16,621,209 |
| Aug 8, 2025 | 20.60 | 20.62 | 20.38 | 20.40 | - | -1.35% | 15,446,087 |
| Aug 7, 2025 | 20.63 | 20.80 | 20.51 | 20.68 | - | 0.39% | 20,379,590 |
| Aug 6, 2025 | 20.28 | 20.68 | 20.20 | 20.60 | - | 1.68% | 21,497,881 |
| Aug 5, 2025 | 20.24 | 20.28 | 20.13 | 20.26 | - | 0.30% | 10,904,000 |
| Aug 4, 2025 | 19.76 | 20.22 | 19.76 | 20.20 | - | 1.35% | 11,270,176 |
| Aug 1, 2025 | 20.11 | 20.20 | 19.81 | 19.93 | - | -1.63% | 19,890,651 |
| Jul 31, 2025 | 20.41 | 20.57 | 20.23 | 20.26 | - | -0.98% | 19,787,300 |
| Jul 30, 2025 | 20.64 | 20.79 | 20.36 | 20.46 | - | -1.87% | 24,399,625 |
| Jul 29, 2025 | 20.41 | 20.87 | 20.20 | 20.85 | - | 1.91% | 34,650,043 |
| Jul 28, 2025 | 20.48 | 20.59 | 20.37 | 20.46 | - | -0.29% | 19,572,700 |
| Jul 25, 2025 | 20.56 | 20.67 | 20.35 | 20.52 | - | 0.05% | 24,740,863 |
| Jul 24, 2025 | 20.40 | 20.55 | 20.33 | 20.51 | - | 0.64% | 27,123,245 |
| Jul 23, 2025 | 20.38 | 20.74 | 20.25 | 20.38 | - | -0.97% | 40,189,290 |
| Jul 22, 2025 | 21.15 | 21.23 | 20.51 | 20.58 | - | -3.74% | 67,527,464 |
| Jul 21, 2025 | 22.19 | 22.43 | 21.36 | 21.38 | - | -7.53% | 89,634,751 |
| Jul 18, 2025 | 22.01 | 24.00 | 21.22 | 23.12 | - | 5.00% | 130,329,956 |
| Jul 17, 2025 | 23.00 | 24.20 | 22.02 | 22.02 | - | -1.21% | 141,293,398 |
| Jul 16, 2025 | 22.18 | 22.29 | 21.45 | 22.29 | - | 10.02% | 61,122,501 |
| Jul 15, 2025 | 18.56 | 20.26 | 18.50 | 20.26 | - | 9.99% | 65,466,599 |
| Jul 14, 2025 | 18.35 | 18.80 | 18.28 | 18.42 | - | 0.11% | 11,015,900 |
| Jul 11, 2025 | 18.27 | 18.45 | 18.15 | 18.40 | - | 0.71% | 11,261,800 |
| Jul 10, 2025 | 18.27 | 18.37 | 18.18 | 18.27 | - | -0.05% | 8,248,700 |
| Jul 9, 2025 | 18.38 | 18.50 | 18.23 | 18.28 | - | -0.92% | 10,953,600 |
| Jul 8, 2025 | 18.56 | 18.75 | 18.33 | 18.45 | - | 1.26% | 20,096,600 |
| Jul 7, 2025 | 18.14 | 18.33 | 18.06 | 18.22 | - | 0.11% | 9,650,197 |
| Jul 4, 2025 | 18.37 | 18.47 | 18.16 | 18.20 | - | -0.71% | 11,889,741 |
| Jul 3, 2025 | 18.05 | 18.37 | 18.04 | 18.33 | - | 1.61% | 11,438,319 |
| Jul 2, 2025 | 18.22 | 18.29 | 17.91 | 18.04 | - | -1.42% | 11,050,501 |
| Jul 1, 2025 | 18.30 | 18.62 | 18.20 | 18.30 | - | -0.05% | 15,314,000 |
| Jun 30, 2025 | 18.03 | 18.42 | 18.03 | 18.31 | - | 0.16% | 18,799,648 |
| Jun 27, 2025 | 17.98 | 18.54 | 17.83 | 18.28 | - | 3.39% | 26,504,243 |
| Jun 26, 2025 | 17.81 | 18.07 | 17.67 | 17.68 | - | -0.45% | 13,067,600 |
| Jun 25, 2025 | 17.58 | 17.78 | 17.53 | 17.76 | - | 1.08% | 10,010,845 |
| Jun 24, 2025 | 17.25 | 17.64 | 17.24 | 17.57 | - | 1.86% | 10,019,700 |
| Jun 23, 2025 | 16.89 | 17.36 | 16.87 | 17.25 | - | 1.53% | 8,826,752 |
| Jun 20, 2025 | 17.14 | 17.30 | 16.98 | 16.99 | - | -0.99% | 5,152,400 |
| Jun 19, 2025 | 17.34 | 17.47 | 17.07 | 17.16 | - | -1.15% | 6,280,300 |
| Jun 18, 2025 | 17.28 | 17.47 | 17.20 | 17.36 | - | 0.12% | 6,000,645 |
| Jun 17, 2025 | 17.33 | 17.41 | 17.23 | 17.34 | - | 0.06% | 5,205,247 |
| Jun 16, 2025 | 17.16 | 17.49 | 17.14 | 17.33 | - | 0.35% | 5,277,400 |