Skip to main content
logo
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
27.68
-0.01 (-0.04%)
At close: Jun 5, 2026

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.2728.7626.7527.6827.68-0.04%52,176,590
Jun 4, 202626.3028.0926.2127.6927.693.67%42,766,069
Jun 3, 202626.5227.3626.0826.7126.71-0.15%45,153,420
Jun 2, 202625.4527.8325.2526.7526.755.73%61,596,320
Jun 1, 202625.9926.8325.2625.3025.30-2.65%28,261,070
May 29, 202627.7028.3825.6125.9925.99-6.31%36,725,830
May 28, 202626.1027.9926.0627.7427.745.08%37,378,480
May 27, 202626.8727.3826.3026.4026.40-2.29%30,919,070
May 26, 202627.8827.8826.1227.0227.02-4.05%41,033,540
May 25, 202627.6728.2527.1028.1628.162.44%33,840,080
May 22, 202627.0127.7126.8127.4927.492.61%27,495,240
May 21, 202629.1429.2926.6926.7926.79-7.20%51,104,470
May 20, 202628.0329.0527.6828.8728.871.80%46,305,560
May 19, 202628.0028.3927.3728.3628.360.21%35,102,650
May 18, 202628.5629.4028.1528.3028.30-0.88%39,891,020
May 15, 202630.0030.2628.1528.5528.55-4.64%58,786,570
May 14, 202629.8232.0028.9129.9429.94-0.66%75,803,100
May 13, 202628.2530.5127.8830.1430.144.15%65,761,900
May 12, 202630.1230.1528.8528.9428.94-5.98%54,201,360
May 11, 202629.7730.8929.5830.7830.786.14%75,361,260
May 8, 202628.6230.1528.4829.0029.00-0.28%68,531,370
May 7, 202628.5629.0828.1129.0829.08-0.10%64,867,090
May 6, 202626.9529.1126.8629.1129.1110.02%87,100,610
Apr 30, 202625.7027.0725.4526.4626.463.28%34,599,310
Apr 29, 202625.6026.0925.3325.6225.62-0.70%25,871,250
Apr 28, 202626.0126.3425.1025.8025.80-6.62%46,189,060
Apr 27, 202627.8528.3027.2027.6327.63-33,660,430
Apr 24, 202627.3028.0826.8327.6327.633.10%38,286,870
Apr 23, 202628.0028.0926.6026.8026.80-2.79%21,625,330
Apr 22, 202627.3927.7027.1227.5727.570.36%21,413,580
Apr 21, 202627.6027.8227.0927.4727.47-0.94%20,117,530
Apr 20, 202626.9828.1826.8027.7327.732.82%31,346,560
Apr 17, 202627.4727.5626.8726.9726.97-2.25%25,658,050
Apr 16, 202626.9727.8026.9127.5927.590.73%25,388,010
Apr 15, 202626.7927.9726.4927.3927.392.24%41,597,150
Apr 14, 202627.2927.5026.5826.7926.79-0.59%28,644,150
Apr 13, 202625.9927.4825.9926.9526.952.01%42,938,660
Apr 10, 202625.6027.0025.6026.4226.423.28%51,739,340
Apr 9, 202625.2625.9225.0525.5825.581.27%54,417,820
Apr 8, 202623.8325.2623.6325.2625.2610.02%33,791,530
Apr 7, 202622.3223.8422.2522.9622.963.24%23,281,150
Apr 3, 202623.0123.1722.2222.2422.24-3.43%16,601,830
Apr 2, 202624.0224.1922.8523.0323.03-3.84%24,589,250
Apr 1, 202624.7324.9523.6423.9523.95-1.16%26,789,840
Mar 31, 202624.3724.8323.7624.2324.23-2.02%23,199,380
Mar 30, 202623.7425.0023.4524.7324.730.61%31,142,760
Mar 27, 202624.5624.8523.9024.5824.58-3.19%36,191,000
Mar 26, 202626.0126.1225.2625.3925.39-4.33%35,924,170
Mar 25, 202624.9126.8324.8126.5426.545.44%73,103,540
Mar 24, 202624.8625.4924.4025.1725.171.99%49,735,970