Skip to main content
logo
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
22.59
-0.78 (-3.34%)
At close: Sep 30, 2026

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.5823.6522.5522.5922.59-3.34%11,693,236
Sep 29, 202622.9623.5222.7423.3723.371.34%9,583,490
Sep 28, 202624.4024.5022.9123.0623.06-5.57%13,642,937
Sep 24, 202625.1925.1924.4224.4224.42-3.10%14,173,029
Sep 23, 202624.9725.3524.8725.2025.200.92%13,799,500
Sep 22, 202625.6425.8224.9024.9724.97-0.91%24,457,776
Sep 21, 202624.6825.3024.6625.2025.202.82%25,856,161
Sep 18, 202624.1624.5623.8624.5124.512.42%25,414,408
Sep 17, 202623.7024.4523.6123.9323.930.55%29,832,994
Sep 16, 202622.9723.9022.7723.8023.803.61%25,043,239
Sep 15, 202622.7323.1822.5022.9722.970.83%22,705,580
Sep 14, 202622.0822.8122.0122.7822.781.92%17,149,100
Sep 11, 202622.1522.4721.6922.3522.35-0.58%17,948,390
Sep 10, 202622.3122.7122.1222.4822.48-10,208,928
Sep 9, 202622.4022.7422.3822.4822.480.54%11,570,102
Sep 8, 202622.5022.7222.2322.3622.36-0.84%12,329,980
Sep 7, 202622.3422.7522.2222.5522.551.90%13,110,710
Sep 4, 202622.7222.9622.0222.1322.13-2.08%15,426,545
Sep 3, 202622.3922.7922.1222.6022.601.25%14,023,600
Sep 2, 202622.7022.8022.2422.3222.32-2.66%11,580,020
Sep 1, 202623.3323.3322.8022.9322.93-1.63%15,630,199
Aug 31, 202622.5623.3522.4123.3123.311.70%16,700,980
Aug 28, 202622.9623.3422.8822.9222.92-0.17%19,209,275
Aug 27, 202622.4823.0622.3922.9622.963.24%17,730,100
Aug 26, 202622.5022.6221.9522.2422.24-1.24%12,030,400
Aug 25, 202621.9522.7221.5622.5222.521.21%16,599,643
Aug 24, 202622.9323.0021.8122.2522.25-3.13%18,191,200
Aug 21, 202622.9923.5522.6422.9722.97-0.78%22,412,800
Aug 20, 202623.2423.4822.8323.1523.150.61%19,026,770
Aug 19, 202623.9823.9822.8023.0123.01-6.23%23,102,930
Aug 18, 202624.7724.9224.2324.5424.54-1.33%21,344,020
Aug 17, 202623.4824.9523.4824.8724.876.37%30,842,970
Aug 14, 202623.2623.4222.9623.3823.381.87%16,131,850
Aug 13, 202623.5723.8522.9222.9522.95-1.16%18,595,020
Aug 12, 202623.0623.3822.9523.2223.220.48%13,513,720
Aug 11, 202622.9023.4522.8823.1123.11-0.17%16,731,986
Aug 10, 202623.4323.4722.7823.1523.15-0.09%18,797,904
Aug 7, 202622.6323.2522.3023.1723.171.94%26,936,500
Aug 6, 202622.3922.9822.2622.7322.730.13%23,288,828
Aug 5, 202622.0622.9322.0022.7022.703.04%28,221,657
Aug 4, 202621.5522.1821.3222.0322.034.16%22,899,478
Aug 3, 202620.5821.2720.5121.1521.151.59%19,572,705
Jul 31, 202621.5521.8220.8120.8220.822.21%30,210,780
Jul 30, 202620.7120.9820.0820.3720.37-2.95%22,529,373
Jul 29, 202621.2821.2920.1620.9920.99-0.94%26,255,684
Jul 28, 202621.7422.1121.0121.1921.19-5.32%22,706,748
Jul 27, 202622.1222.5021.3022.3822.380.67%24,851,378
Jul 24, 202622.1022.8321.8022.2322.23-0.67%24,625,570
Jul 23, 202621.8822.8621.6922.3822.382.24%35,729,660
Jul 22, 202621.5023.1721.4421.8921.890.05%45,548,762