Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
27.42
+0.03 (0.11%)
Nov 14, 2025, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.5827.8925.5827.4227.420.11%16,393,437
Nov 13, 202527.0027.9026.9127.3927.390.07%24,090,617
Nov 12, 202527.4427.7826.4027.3727.37-1.16%25,024,030
Nov 11, 202527.5228.0427.0027.6927.690.98%28,639,139
Nov 10, 202528.7929.4827.3927.4227.42-0.04%44,924,952
Nov 7, 202525.5828.2725.2827.4327.436.73%39,484,618
Nov 6, 202525.6026.0325.3625.7025.700.31%11,617,935
Nov 5, 202524.7426.1624.6825.6225.622.28%14,194,947
Nov 4, 202525.5325.6024.8225.0525.05-2.15%11,116,721
Nov 3, 202525.1625.7824.6925.6025.601.87%14,890,118
Oct 31, 202525.3125.5825.1025.1325.13-0.67%11,181,396
Oct 30, 202525.8526.1825.1225.3025.30-2.80%18,293,576
Oct 29, 202525.5826.4225.3526.0326.035.26%26,439,988
Oct 28, 202524.3025.0924.1724.7324.731.02%12,743,055
Oct 27, 202524.7224.8624.0324.4824.48-0.41%13,287,592
Oct 24, 202524.1025.1524.0024.5824.583.45%16,991,954
Oct 23, 202523.8523.9123.2023.7623.76-0.67%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