Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
23.50
-1.25 (-5.05%)
May 21, 2026, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.9325.4523.4923.5023.50-5.05%17,170,091
May 20, 202625.6425.8124.6824.7524.75-3.96%14,950,679
May 19, 202625.8826.0625.2825.7725.77-0.62%10,533,670
May 18, 202625.4126.3425.2225.9325.931.89%11,577,840
May 15, 202626.2626.4925.2725.4525.45-2.42%13,433,300
May 14, 202627.8127.8726.0626.0826.08-5.37%16,907,040
May 13, 202627.3127.7827.1127.5627.560.15%11,968,530
May 12, 202627.6928.2827.3827.5227.52-0.61%19,695,340
May 11, 202627.5928.0027.3027.6927.691.43%17,552,610
May 8, 202626.6027.3926.4027.3027.302.36%16,656,090
May 7, 202626.3826.9226.1026.6726.672.07%13,838,110
May 6, 202625.7526.7825.5126.1326.132.39%14,179,760
Apr 30, 202625.0925.8024.9525.5225.521.43%11,230,470
Apr 29, 202624.5125.7724.5125.1625.161.33%12,004,620
Apr 28, 202625.7125.7124.6124.8324.83-3.46%15,338,390
Apr 27, 202625.6225.9024.8825.7225.72-2.06%18,286,320
Apr 24, 202626.9527.2526.2226.2626.26-3.35%12,303,720
Apr 23, 202627.5428.0826.9627.1727.17-1.63%14,874,620
Apr 22, 202627.4027.7727.2027.6227.62-0.68%12,008,700
Apr 21, 202627.8528.0927.4627.8127.810.65%17,302,200
Apr 20, 202627.1227.7926.9827.6327.632.03%14,821,110
Apr 17, 202626.9127.4026.6527.0827.080.52%10,074,610
Apr 16, 202626.7726.9726.5026.9426.941.01%11,011,090
Apr 15, 202626.8927.4026.5826.6726.67-0.82%14,722,220
Apr 14, 202626.5327.1826.4426.8926.892.13%15,181,630
Apr 13, 202626.0026.5425.9026.3326.330.73%9,609,298
Apr 10, 202626.4226.7126.1426.1426.14-0.65%10,451,800
Apr 9, 202626.2026.7426.0026.3126.31-0.23%12,658,690
Apr 8, 202625.5126.4025.5026.3726.375.52%14,479,200
Apr 7, 202624.7725.3124.7724.9924.991.79%9,376,800
Apr 3, 202625.3025.3824.4224.5524.55-2.11%7,939,711
Apr 2, 202625.7725.8824.9425.0825.08-3.05%8,305,880
Apr 1, 202626.3026.3725.6625.8725.870.08%10,007,230
Mar 31, 202625.5626.8025.3525.8525.851.13%18,493,650
Mar 30, 202625.0125.5724.6425.5625.560.55%13,922,660
Mar 27, 202624.9825.4724.8025.4225.420.28%8,233,247
Mar 26, 202626.0226.1025.1825.3525.35-1.59%10,212,620
Mar 25, 202625.8826.2025.6525.7625.760.35%10,758,740
Mar 24, 202625.8025.9624.9125.6725.671.38%12,847,330
Mar 23, 202625.5026.6225.1625.3225.32-2.50%22,948,000
Mar 20, 202627.5527.5925.9525.9725.97-4.70%16,373,300
Mar 19, 202627.5527.9327.1627.2527.25-2.89%13,389,940
Mar 18, 202627.5228.1527.0028.0628.064.39%21,612,700
Mar 17, 202627.9028.3826.8826.8826.88-2.36%10,999,160
Mar 16, 202627.8527.8827.1027.5327.53-1.36%13,271,420
Mar 13, 202628.5028.7627.8427.9127.91-2.58%10,740,290
Mar 12, 202629.5029.6028.5828.6528.65-3.24%12,340,420
Mar 11, 202630.0830.2629.5629.6129.61-1.20%8,997,800
Mar 10, 202629.6930.1329.6029.9729.971.66%8,752,509
Mar 9, 202629.4929.6628.7029.4829.48-1.67%11,406,450