Skip to main content
logo
CETC Cyberspace Security Technology Co., Ltd. (SHE:002268)
China flag China · Delayed Price · Currency is CNY
16.82
-0.31 (-1.81%)
Oct 17, 2025, 3:04 PM CST

SHE:002268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202517.1017.2316.7016.8216.82-1.81%10,306,466
Oct 16, 202517.4617.4617.1017.1317.13-1.83%8,104,060
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%11,001,202
Oct 10, 202517.7517.7617.4817.5117.51-1.24%9,469,061
Oct 9, 202517.4317.7817.3517.7317.731.72%13,047,205
Sep 30, 202517.2517.5217.2217.4317.431.40%8,395,899
Sep 29, 202517.1717.2816.9617.1917.190.12%8,239,216
Sep 26, 202517.3517.4217.1517.1717.17-1.77%7,902,962
Sep 25, 202517.4117.5317.3517.4817.480.34%8,970,960
Sep 24, 202516.9817.4416.8917.4217.422.35%11,733,409
Sep 23, 202517.2617.2616.7017.0217.02-1.33%12,515,044
Sep 22, 202517.2717.3817.1017.2517.25-0.17%8,303,548
Sep 19, 202517.3717.4717.1717.2817.28-0.52%9,644,272
Sep 18, 202517.6417.8117.2517.3717.37-1.53%15,349,359
Sep 17, 202517.6517.7417.5417.6417.64-0.23%9,120,900
Sep 16, 202517.6117.6817.4517.6817.680.40%9,039,400
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