Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
24.58
+0.82 (3.45%)
Oct 24, 2025, 2:45 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202524.1025.1524.0024.5824.583.45%15,805,354
Oct 23, 202524.7024.7023.2023.7623.76-0.67%10,480,521
Oct 22, 202524.1324.2723.9023.9223.92-0.83%10,226,637
Oct 21, 202524.0424.3523.9524.1224.120.37%9,967,664
Oct 20, 202524.1124.4523.7224.0324.030.29%11,462,481
Oct 17, 202524.7024.9723.9323.9623.96-1.60%16,220,218
Oct 16, 202524.5224.6624.1724.3524.35-0.73%11,670,200
Oct 15, 202524.1524.6123.8124.5324.531.57%13,299,035
Oct 14, 202525.4225.5223.9524.1524.15-4.55%25,122,800
Oct 13, 202524.5825.3923.9725.3025.301.08%21,436,888
Oct 10, 202526.0326.2224.9525.0325.03-4.32%21,092,888
Oct 9, 202527.0927.2526.1026.1626.16-4.25%26,657,320
Sep 30, 202528.0028.5027.0527.3227.32-1.48%24,183,192
Sep 29, 202527.5027.8826.8627.7327.731.02%22,725,796
Sep 26, 202528.2728.8527.4527.4527.45-3.00%23,355,985
Sep 25, 202529.0529.5828.3028.3028.30-2.58%34,359,196
Sep 24, 202528.2029.1827.5629.0529.051.18%38,302,390
Sep 23, 202528.8929.3227.9528.7128.71-0.14%32,495,007
Sep 22, 202527.6628.9027.4828.7528.754.47%35,707,773
Sep 19, 202527.8128.4727.2827.5227.52-1.82%37,931,278
Sep 18, 202526.8529.2826.8028.0328.034.16%47,905,405
Sep 17, 202527.0027.4926.5026.9126.91-0.15%44,051,979
Sep 16, 202526.0027.3025.8826.9526.953.45%44,882,184
Sep 15, 202526.0026.6225.6026.0526.050.85%38,475,931
Sep 12, 202524.1526.4023.9525.8325.835.99%51,386,177
Sep 11, 202523.1524.8722.6424.3724.374.23%42,512,995
Sep 10, 202523.6023.8022.8023.3823.38-35,280,211
Sep 9, 202524.4724.5823.2823.3823.38-4.06%15,542,700
Sep 8, 202524.6824.8523.7824.3724.370.49%16,326,200
Sep 5, 202523.6224.2823.5524.2524.252.67%15,516,285
Sep 4, 202524.9525.3523.0023.6223.62-5.29%23,530,000
Sep 3, 202526.4826.4924.9024.9424.94-5.89%20,843,663
Sep 2, 202527.2227.2925.8526.5026.50-2.93%27,899,032
Sep 1, 202527.1727.6826.5127.3027.300.89%26,274,926
Aug 29, 202526.8027.3626.1827.0627.062.23%29,963,871
Aug 28, 202526.1627.0925.9126.4726.473.16%36,136,800
Aug 27, 202525.8527.1525.5525.6625.66-1.23%30,714,153
Aug 26, 202525.8726.4625.5225.9825.98-0.54%27,783,113
Aug 25, 202525.1026.6024.8926.1226.123.94%50,484,126
Aug 22, 202523.5325.8823.5025.1325.136.80%60,802,793
Aug 21, 202523.9123.9423.3623.5323.53-1.47%12,638,130
Aug 20, 202524.0624.0623.4623.8823.880.04%13,354,212
Aug 19, 202524.1224.2623.7023.8723.87-1.24%14,342,027
Aug 18, 202524.2524.8523.9124.1724.17-0.45%17,887,850
Aug 15, 202524.1624.5224.1424.2824.280.25%13,652,367
Aug 14, 202524.0925.4024.0924.2224.220.67%28,705,413
Aug 13, 202523.7324.1523.6524.0624.061.60%11,969,536
Aug 12, 202523.9924.1823.5623.6823.68-1.50%13,919,273
Aug 11, 202524.2224.8023.9924.0424.040.21%15,516,571
Aug 8, 202523.7124.5023.7123.9923.990.71%17,425,672