Skip to main content
logo
CETC Cyberspace Security Technology Co., Ltd. (SHE:002268)
China flag China · Delayed Price · Currency is CNY
17.95
-0.24 (-1.32%)
Dec 16, 2025, 2:59 PM CST

SHE:002268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202518.2118.2717.7217.9617.96-1.26%14,099,510
Dec 15, 202518.1218.5018.0818.1918.19-0.16%15,341,670
Dec 12, 202518.4318.5418.1318.2218.22-1.19%18,588,130
Dec 11, 202518.5818.8118.4418.4418.44-0.75%18,688,290
Dec 10, 202518.5618.7718.4918.5818.58-0.75%17,187,700
Dec 9, 202518.5019.2018.4018.7218.720.97%27,482,060
Dec 8, 202518.4618.7718.0018.5418.540.98%35,606,750
Dec 5, 202517.1718.7617.1218.3618.366.87%33,158,380
Dec 4, 202517.1517.2817.1117.1817.18-0.23%4,756,697
Dec 3, 202517.3817.4117.1017.2217.22-1.09%6,589,614
Dec 2, 202517.4417.4917.3317.4117.41-0.63%6,046,819
Dec 1, 202517.6517.6517.3817.5217.52-0.74%11,750,650
Nov 28, 202517.1017.7717.0317.6517.653.70%17,506,670
Nov 27, 202517.3517.4817.0117.0217.02-2.18%7,130,836
Nov 26, 202517.2517.6017.2217.4017.400.29%9,623,157
Nov 25, 202517.0617.5817.0317.3517.351.58%10,748,500
Nov 24, 202516.6217.1416.5217.0817.083.26%9,558,344
Nov 21, 202517.0017.2216.5316.5416.54-3.39%10,727,850
Nov 20, 202517.2817.4017.1017.1217.12-0.64%5,155,904
Nov 19, 202517.4617.5017.1417.2317.23-1.26%7,357,799
Nov 18, 202517.3117.5217.2017.4517.450.46%7,087,377
Nov 17, 202517.2017.4317.1317.3717.370.81%6,868,918
Nov 14, 202517.3617.4517.2217.2317.23-0.92%5,666,000
Nov 13, 202517.3417.4617.2217.3917.390.29%6,498,570
Nov 12, 202517.6117.6317.2817.3417.34-1.76%9,881,604
Nov 11, 202517.7517.8217.6317.6517.65-0.40%6,722,000
Nov 10, 202517.7517.8417.6217.7217.720.11%7,914,863
Nov 7, 202517.8717.8717.6217.7017.70-1.56%9,192,100
Nov 6, 202517.8418.0417.6517.9817.980.73%10,275,530
Nov 5, 202517.8217.9917.6517.8517.85-1.16%11,261,420
Nov 4, 202518.1118.1817.9018.0618.06-0.88%11,145,300
Nov 3, 202518.1818.2817.9318.2218.22-0.38%14,147,980
Oct 31, 202518.2818.4718.1118.2918.290.49%20,303,040
Oct 30, 202517.7918.6517.6618.2018.202.02%30,540,390
Oct 29, 202517.6917.9917.5517.8417.841.48%14,691,600
Oct 28, 202517.5817.8117.5217.5817.58-1.12%12,370,240
Oct 27, 202517.7417.9517.5917.7817.780.97%14,508,800
Oct 24, 202517.6917.8517.5417.6117.610.97%14,400,520
Oct 23, 202517.0517.5216.8517.4417.442.35%9,315,189
Oct 22, 202517.1017.2017.0017.0417.04-0.64%5,023,407
Oct 21, 202517.0717.2517.0517.1517.150.41%6,148,210
Oct 20, 202517.1417.2317.0117.0817.081.55%7,438,200
Oct 17, 202517.1017.2316.7016.8216.82-1.81%10,114,560
Oct 16, 202517.4617.4617.1017.1317.13-1.83%7,991,760
Oct 15, 202517.2017.5517.0617.4517.451.51%8,945,780
Oct 14, 202517.5017.5717.1417.1917.19-1.38%9,810,071
Oct 13, 202516.8617.8116.8617.4317.43-0.46%11,001,200
Oct 10, 202517.7517.7617.4817.5117.51-1.24%9,398,361
Oct 9, 202517.4317.7817.3517.7317.731.72%12,864,500
Sep 30, 202517.2517.5217.2217.4317.431.40%8,252,399