Skip to main content
logo
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
23.25
+0.20 (0.87%)
At close: Jan 6, 2026

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202623.1423.3622.9723.2523.250.87%20,540,920
Jan 5, 202622.8823.0822.7723.0523.051.72%19,477,032
Dec 31, 202522.8822.9522.4522.6622.66-0.61%11,606,620
Dec 30, 202522.5422.9722.5022.8022.800.04%14,448,200
Dec 29, 202522.8023.1022.6922.7922.79-0.09%18,782,600
Dec 26, 202522.4723.1622.3922.8122.811.24%26,834,280
Dec 25, 202522.3522.6922.2922.5322.530.04%20,100,620
Dec 24, 202521.8122.5621.8122.5222.524.74%32,138,460
Dec 23, 202521.6821.9821.4421.5021.50-0.46%15,898,370
Dec 22, 202521.3921.7121.3621.6021.601.41%13,139,300
Dec 19, 202521.5321.6021.2721.3021.300.05%12,185,500
Dec 18, 202521.2221.6021.1821.2921.29-0.61%10,756,200
Dec 17, 202521.1821.4920.8421.4221.421.09%12,978,450
Dec 16, 202521.6221.7421.0921.1921.19-2.40%13,463,140
Dec 15, 202521.9822.1421.6821.7121.71-2.99%16,420,680
Dec 12, 202522.0422.4321.9622.3822.381.54%16,757,383
Dec 11, 202522.6522.7022.0422.0422.04-2.91%19,060,112
Dec 10, 202523.1023.2622.3822.7022.70-2.58%37,114,030
Dec 9, 202524.3824.4523.2723.3023.301.79%49,608,770
Dec 8, 202522.6223.0722.5822.8922.891.24%18,173,370
Dec 5, 202522.4822.8522.1122.6122.611.30%16,270,961
Dec 4, 202522.0522.7521.7722.3222.321.27%16,153,850
Dec 3, 202522.5022.5321.9522.0422.04-1.74%12,915,090
Dec 2, 202522.5622.6522.3722.4322.43-1.10%13,221,020
Dec 1, 202522.4522.7322.2222.6822.681.57%18,268,797
Nov 28, 202521.9522.3721.8222.3322.331.73%17,963,064
Nov 27, 202522.0622.4421.9221.9521.950.27%17,813,740
Nov 26, 202522.0022.2921.8521.8921.89-1.79%18,417,590
Nov 25, 202522.4922.6522.2022.2922.291.41%22,716,420
Nov 24, 202522.1422.6521.5821.9821.982.76%23,411,328
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