Skip to main content
logo
CETC Cyberspace Security Technology Co., Ltd. (SHE:002268)
China flag China · Delayed Price · Currency is CNY
15.17
+0.19 (1.27%)
May 22, 2026, 3:04 PM CST

SHE:002268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202615.3015.3914.9415.1715.171.27%10,094,780
May 21, 202615.7115.7714.9614.9814.98-3.67%11,803,270
May 20, 202615.8115.9415.5015.5515.55-2.14%8,719,271
May 19, 202615.5915.9515.4315.8915.892.45%11,066,695
May 18, 202615.0515.6615.0115.5115.513.13%12,294,577
May 15, 202615.3915.5314.9815.0415.04-2.27%12,644,581
May 14, 202616.1516.2315.3815.3915.39-4.65%15,779,640
May 13, 202615.9816.2315.8416.1416.140.81%10,347,710
May 12, 202616.3316.3815.9216.0116.01-2.14%10,385,540
May 11, 202616.5516.5716.2716.3616.36-0.18%9,302,587
May 8, 202616.3016.5516.2316.3916.390.80%10,023,472
May 7, 202616.1716.3016.0316.2616.260.99%8,410,282
May 6, 202615.7916.1915.7916.1016.102.68%10,601,520
Apr 30, 202615.6215.7715.5015.6815.680.38%6,683,034
Apr 29, 202615.4315.6915.3915.6215.621.23%6,329,245
Apr 28, 202615.9015.9415.3815.4315.43-3.38%10,496,990
Apr 27, 202615.8915.9815.5715.9715.971.01%7,704,075
Apr 24, 202616.0016.1315.6515.8115.81-1.68%10,628,400
Apr 23, 202616.4616.5316.0316.0816.08-2.07%11,871,098
Apr 22, 202616.5916.5916.3516.4216.42-1.20%12,654,389
Apr 21, 202616.8116.8116.5616.6216.62-1.54%10,084,580
Apr 20, 202616.9016.9216.5016.8816.88-2.88%19,162,251
Apr 17, 202617.2917.4317.1817.3817.380.23%7,258,700
Apr 16, 202617.3317.4417.2917.3417.340.23%6,861,732
Apr 15, 202617.4817.6517.2517.3017.300.06%8,215,778
Apr 14, 202617.4317.4517.1417.2917.290.17%8,059,781
Apr 13, 202616.9417.3516.8817.2617.261.95%11,527,700
Apr 10, 202616.8017.0816.7616.9316.931.80%9,149,260
Apr 9, 202616.9516.9616.6016.6316.63-2.12%6,904,415
Apr 8, 202616.5717.0016.5616.9916.994.88%10,140,926
Apr 7, 202616.2816.4716.1416.2016.20-0.55%5,918,223
Apr 3, 202616.5116.5616.2616.2916.29-0.43%6,922,919
Apr 2, 202616.7516.7816.3016.3616.36-2.79%8,732,784
Apr 1, 202617.0617.1016.7316.8316.830.66%7,040,535
Mar 31, 202616.8817.0816.7116.7216.72-1.12%8,506,874
Mar 30, 202616.6116.9916.4516.9116.910.36%8,134,736
Mar 27, 202616.3516.8916.1916.8516.851.51%8,733,762
Mar 26, 202616.8717.0016.5316.6016.60-1.95%8,815,725
Mar 25, 202616.7817.0816.7716.9316.931.07%10,742,990
Mar 24, 202616.8116.8416.3516.7516.751.64%11,722,640
Mar 23, 202617.5117.5116.3516.4816.48-6.79%19,387,250
Mar 20, 202618.3818.5217.6417.6817.68-3.76%14,424,800
Mar 19, 202618.4018.5818.2518.3718.37-2.08%11,195,430
Mar 18, 202618.6018.7918.4018.7618.761.08%11,091,270
Mar 17, 202619.1419.2018.5618.5618.56-2.73%15,120,000
Mar 16, 202619.2919.3318.8419.0819.08-0.47%12,027,810
Mar 13, 202619.9219.9519.1219.1719.17-4.39%24,487,380
Mar 12, 202620.0020.3219.9220.0520.05-0.35%18,296,160
Mar 11, 202620.5120.7120.1020.1220.12-0.54%26,706,760
Mar 10, 202620.4821.0820.0020.2320.230.65%39,046,170