Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
24.25
+0.63 (2.67%)
Sep 5, 2025, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202523.5624.2823.5223.8223.820.85%14,598,079
Aug 6, 202523.4523.7523.3323.6223.620.72%10,514,300
Aug 5, 202523.5023.6723.2323.4523.45-0.04%9,096,556
Aug 4, 202522.7023.5722.6723.4623.462.85%14,492,263
Aug 1, 202522.9223.2822.5622.8122.81-0.91%13,115,600
Jul 31, 202522.7523.6822.7423.0223.021.32%20,075,577
Jul 30, 202522.9523.1622.4122.7222.72-1.39%10,211,869
Jul 29, 202523.3123.6722.8323.0423.040.13%11,118,363
Jul 28, 202522.3323.4022.1723.0123.013.14%14,672,183
Jul 25, 202522.5322.5622.1822.3122.31-1.02%6,332,699
Jul 24, 202522.3822.5722.3222.5422.540.76%6,130,699
Jul 23, 202522.5622.6222.2722.3722.37-0.89%7,392,758
Jul 22, 202522.7423.1022.4022.5722.57-1.35%8,989,200
Jul 21, 202522.8123.0222.5022.8822.88-0.17%9,228,292
Jul 18, 202523.1323.1322.8122.9222.92-0.91%5,873,693
Jul 17, 202522.2923.2522.2223.1323.134.28%13,262,500
Jul 16, 202522.1622.4622.0922.1822.180.32%5,816,730
Jul 15, 202522.2122.4621.9822.1122.11-1.29%8,296,499
Jul 14, 202522.5622.6122.3322.4022.40-1.15%5,305,500
Jul 11, 202522.5922.8222.3822.6622.660.49%6,114,352
Jul 10, 202522.6122.6922.3522.5522.55-0.66%6,458,790
Jul 9, 202523.1923.1922.6522.7022.69-1.30%7,067,772
Jul 8, 202522.8423.1222.7223.0022.991.01%6,703,708
Jul 7, 202522.8322.9322.5722.7722.76-0.61%5,614,800
Jul 4, 202522.9423.2722.7522.9122.90-0.39%7,804,645
Jul 3, 202522.9023.6022.8023.0022.99-8,552,722
Jul 2, 202523.0023.2922.6423.0022.99-0.43%11,070,843
Jul 1, 202523.6523.7022.9523.1023.09-1.49%10,448,900
Jun 30, 202523.6823.8823.3723.4523.440.30%10,767,890