Skip to main content
logo
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
31.03
+0.27 (0.88%)
At close: Jul 10, 2026

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202631.0032.5730.5531.0331.030.88%76,375,309
Jul 9, 202629.7930.8729.0530.7630.766.03%67,125,795
Jul 8, 202629.2829.9027.9029.0129.01-0.65%52,952,890
Jul 7, 202631.0031.0028.8629.2029.20-7.21%77,563,760
Jul 6, 202630.5531.4730.0531.4731.4710.00%30,729,985
Jul 3, 202628.7330.3028.4528.6128.61-41,384,987
Jul 2, 202629.7031.0028.4628.6128.61-6.75%47,845,755
Jul 1, 202631.4032.6430.1230.6830.68-1.51%52,805,145
Jun 30, 202629.0632.0028.5531.1531.157.08%52,940,638
Jun 29, 202630.0030.6827.8929.0929.09-3.19%48,261,930
Jun 26, 202630.8031.6029.9630.0530.05-3.25%45,535,100
Jun 25, 202632.0332.0530.5831.0631.060.03%46,692,091
Jun 24, 202629.7931.2929.2131.0531.053.16%48,510,780
Jun 23, 202629.8230.9229.0030.1030.100.27%50,626,830
Jun 22, 202629.5430.4729.2030.0230.022.07%64,311,674
Jun 18, 202627.8830.1427.6929.4129.417.34%89,564,400
Jun 17, 202626.5127.4426.5127.4027.401.78%29,709,890
Jun 16, 202626.3027.2426.1226.9226.921.93%30,019,010
Jun 15, 202625.0126.4124.3926.4126.415.85%33,147,600
Jun 12, 202626.1326.9024.8824.9524.95-2.23%34,644,260
Jun 11, 202625.7526.2625.2025.5225.52-1.59%26,140,776
Jun 10, 202626.3127.0525.7326.0525.93-2.21%26,292,630
Jun 9, 202625.8826.7125.0826.6426.524.80%37,778,200
Jun 8, 202626.1026.8825.1525.4225.30-8.16%37,822,595
Jun 5, 202627.2728.7626.7527.6827.55-0.04%52,176,590
Jun 4, 202626.3028.0926.2127.6927.563.67%42,766,060
Jun 3, 202626.5227.3626.0826.7126.59-0.15%45,153,420
Jun 2, 202625.4527.8325.2526.7526.635.73%61,596,320
Jun 1, 202625.9926.8325.2625.3025.19-2.65%28,261,070
May 29, 202627.7028.3825.6125.9925.87-6.31%36,725,830
May 28, 202626.1027.9926.0627.7427.615.08%37,378,480
May 27, 202626.8727.3826.3026.4026.28-2.29%30,919,070
May 26, 202627.8827.8826.1227.0226.90-4.05%41,033,540
May 25, 202627.6728.2527.1028.1628.032.44%33,840,080
May 22, 202627.0127.7126.8127.4927.372.61%27,495,240
May 21, 202629.1429.2926.6926.7926.67-7.20%51,104,470
May 20, 202628.0329.0527.6828.8728.741.80%46,305,560
May 19, 202628.0028.3927.3728.3628.230.21%35,102,650
May 18, 202628.5629.4028.1528.3028.17-0.88%39,891,020
May 15, 202630.0030.2628.1528.5528.42-4.64%58,786,570
May 14, 202629.8232.0028.9129.9429.80-0.66%75,803,100
May 13, 202628.2530.5127.8830.1430.004.15%65,761,900
May 12, 202630.1230.1528.8528.9428.81-5.98%54,201,360
May 11, 202629.7730.8929.5830.7830.646.14%75,361,260
May 8, 202628.6230.1528.4829.0028.87-0.28%68,531,370
May 7, 202628.5629.0828.1129.0828.95-0.10%64,867,090
May 6, 202626.9529.1126.8629.1128.9810.02%87,100,610
Apr 30, 202625.7027.0725.4526.4626.343.28%34,599,310
Apr 29, 202625.6026.0925.3325.6225.50-0.70%25,871,250
Apr 28, 202626.0126.3425.1025.8025.68-6.62%46,189,060