Skip to main content
logo
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
21.66
-1.49 (-6.44%)
Last updated: Nov 21, 2025, 11:44 AM CST

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202522.4822.9521.3821.3921.39-7.60%36,165,920
Nov 20, 202523.8223.9523.1123.1523.15-1.28%21,209,520
Nov 19, 202523.8623.9723.3123.4523.45-2.49%19,317,240
Nov 18, 202524.1524.4323.9024.0524.05-0.41%17,289,210
Nov 17, 202524.5924.8524.0024.1524.15-2.03%29,577,390
Nov 14, 202525.8125.9524.6524.6524.65-6.98%51,810,750
Nov 13, 202525.5227.5425.3126.5026.504.00%57,409,370
Nov 12, 202525.5826.2824.7525.4825.48-2.97%46,543,460
Nov 11, 202526.5627.7326.2526.2626.260.19%59,031,160
Nov 10, 202526.3026.7825.5426.2126.21-0.61%36,554,780
Nov 7, 202525.6226.9725.6226.3726.371.50%44,042,920
Nov 6, 202526.0026.2925.5925.9825.981.33%34,933,610
Nov 5, 202525.3925.7824.9325.6425.64-2.06%43,355,770
Nov 4, 202526.5827.3526.1026.1826.18-2.68%43,369,940
Nov 3, 202526.0027.0925.5126.9026.900.75%54,821,020
Oct 31, 202527.6928.1526.5026.7026.70-6.41%81,608,620
Oct 30, 202527.1029.7227.1028.5328.533.07%120,620,900
Oct 29, 202527.3428.4826.4527.6827.681.95%110,018,400
Oct 28, 202528.3129.1126.8327.1527.152.61%142,256,800
Oct 27, 202524.4526.4623.9026.4626.4610.02%92,751,890
Oct 24, 202523.6124.2323.3124.0524.053.22%60,083,160
Oct 23, 202523.4223.9022.9023.3023.30-0.51%27,778,420
Oct 22, 202522.7623.8922.3123.4223.420.73%44,163,250
Oct 21, 202522.5523.6022.5523.2523.253.15%42,760,910
Oct 20, 202522.4023.2622.2022.5422.543.54%45,241,230
Oct 17, 202522.8923.2021.7321.7721.77-8.38%51,548,880
Oct 16, 202522.8424.3222.7523.7623.763.21%52,547,110
Oct 15, 202522.8923.3122.5223.0223.020.52%35,999,560
Oct 14, 202523.0724.5022.7422.9022.900.22%58,293,650
Oct 13, 202522.4523.2722.4222.8522.85-3.42%41,205,400
Oct 10, 202524.4924.5023.2023.6623.66-2.79%62,562,700
Oct 9, 202523.4924.3423.0924.3424.349.99%65,648,420
Sep 30, 202521.6922.4821.6922.1322.132.74%28,065,300
Sep 29, 202521.3621.7821.3621.5421.540.98%15,562,590
Sep 26, 202521.7022.1621.3021.3321.33-2.42%18,650,110
Sep 25, 202522.0822.2621.8421.8621.86-2.28%24,597,850
Sep 24, 202521.4622.4121.3522.3722.373.04%35,915,350
Sep 23, 202522.3022.5021.1721.7121.71-5.90%51,033,650
Sep 22, 202522.1823.0921.8023.0723.076.02%61,102,990
Sep 19, 202521.4722.3521.4121.7621.761.30%34,298,950
Sep 18, 202521.4722.3021.1121.4821.480.19%33,257,780
Sep 17, 202521.1621.8220.9721.4421.440.42%21,680,100
Sep 16, 202520.8621.3620.6921.3521.352.25%18,042,180
Sep 15, 202521.3421.4620.7620.8820.88-0.90%16,478,290
Sep 12, 202520.4021.4820.4021.0721.073.33%33,278,010
Sep 11, 202519.7020.8219.5120.3920.393.45%20,992,800
Sep 10, 202519.4019.8919.3219.7119.71-3.38%23,585,790
Sep 9, 202520.7020.7920.3620.4020.40-1.73%13,161,520
Sep 8, 202520.6920.7720.4120.7620.760.29%14,292,990
Sep 5, 202520.1420.7419.9620.7020.703.66%17,932,590