Skip to main content
logo
CETC Cyberspace Security Technology Co., Ltd. (SHE:002268)
China flag China · Delayed Price · Currency is CNY
17.61
-0.21 (-1.18%)
Sep 15, 2025, 2:45 PM CST

SHE:002268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202517.7917.8517.6017.6117.61-1.18%8,283,353
Sep 12, 202518.0018.0917.8217.8217.82-0.34%10,504,706
Sep 11, 202517.7417.9517.6017.8817.880.62%13,216,696
Sep 10, 202517.7517.9617.6617.7717.770.28%7,810,076
Sep 9, 202518.1118.1517.6817.7217.72-2.15%10,660,847
Sep 8, 202517.7718.4417.6518.1118.111.91%15,109,134
Sep 5, 202517.5617.8117.4417.7717.771.25%12,737,379
Sep 4, 202517.7117.8817.3117.5517.55-0.90%14,388,468
Sep 3, 202518.2118.2517.6417.7117.71-2.42%18,549,703
Sep 2, 202518.8918.9018.0018.1518.15-3.82%27,502,709
Sep 1, 202519.1719.2918.7618.8718.87-1.31%22,282,632
Aug 29, 202519.4419.4519.0219.1219.12-1.75%21,318,337
Aug 28, 202519.1319.5318.5919.4619.461.73%34,143,716
Aug 27, 202519.3019.7719.1319.1319.13-0.93%35,665,697
Aug 26, 202519.2019.5219.1919.3119.310.10%21,720,305
Aug 25, 202519.4119.5419.1519.2919.29-0.31%28,935,987
Aug 22, 202519.3019.4219.1519.3519.35-0.10%31,955,484
Aug 21, 202518.6019.6618.5919.3719.374.14%57,005,966
Aug 20, 202518.3118.6018.1518.6018.601.20%20,521,946
Aug 19, 202518.5418.6918.3518.3818.38-0.81%17,885,862
Aug 18, 202518.5218.7418.4418.5318.530.27%23,740,366
Aug 15, 202518.4218.5618.3518.4818.48-0.05%19,393,136
Aug 14, 202518.7219.0818.4018.4918.49-0.91%23,477,701
Aug 13, 202518.7418.8818.6018.6618.66-0.43%18,252,877
Aug 12, 202518.6918.8218.5118.7418.740.37%17,316,162
Aug 11, 202518.1219.0818.1118.6718.673.09%32,330,935
Aug 8, 202518.4218.4718.0918.1118.11-2.11%16,014,750
Aug 7, 202518.5418.8718.4518.5018.50-0.22%20,664,075
Aug 6, 202518.0618.5918.0018.5418.542.66%26,779,896
Aug 5, 202518.1418.1917.9218.0618.06-0.71%16,085,203
Aug 4, 202518.0318.3518.0318.1918.19-0.49%13,823,535
Aug 1, 202518.4918.6117.9518.2818.280.11%26,477,020
Jul 31, 202518.0318.6317.9618.2618.260.88%28,696,284
Jul 30, 202518.3418.5417.9718.1018.10-1.68%22,167,919
Jul 29, 202517.9618.4217.8518.4118.412.39%23,748,515
Jul 28, 202517.9618.0817.6717.9817.980.90%18,195,439
Jul 25, 202517.6417.8417.5617.8217.821.02%14,010,358
Jul 24, 202517.4317.6517.4117.6417.641.09%11,666,084
Jul 23, 202517.5817.6617.4217.4517.45-0.51%12,567,000
Jul 22, 202517.6317.7217.4617.5417.54-0.85%13,613,970
Jul 21, 202517.7517.8317.6117.6917.69-0.56%13,593,740
Jul 18, 202517.6717.9317.6317.7917.790.74%15,152,810
Jul 17, 202517.5417.7117.4517.6617.600.63%11,881,697
Jul 16, 202517.5717.7017.4517.5517.49-0.11%11,221,659
Jul 15, 202517.5917.6117.2917.5717.51-1.01%21,991,661
Jul 14, 202518.0018.0717.6917.7517.69-1.22%15,512,600
Jul 11, 202517.8218.1317.6617.9717.910.90%24,998,300
Jul 10, 202517.7018.0217.5417.8117.75-0.06%17,503,716
Jul 9, 202517.9918.0617.7117.8217.76-0.94%16,165,280
Jul 8, 202517.6618.1117.5317.9917.932.33%24,420,698