Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
15.00
-0.34 (-2.22%)
Nov 6, 2026, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202614.8015.3014.8015.0015.00-2.22%10,393,000
Nov 5, 202614.9815.4614.9115.3415.341.59%12,013,239
Nov 4, 202614.7115.2514.4515.1015.102.17%16,035,886
Nov 3, 202614.7515.1914.6414.7814.78-0.34%10,053,836
Nov 2, 202614.4814.9914.0814.8314.833.63%15,222,072
Oct 30, 202614.8015.2314.3114.3114.31-4.73%17,490,256
Oct 29, 202614.8015.4414.6115.0215.020.74%16,984,928
Oct 28, 202614.6015.1314.3414.9114.913.61%11,235,200
Oct 27, 202615.0915.2514.3914.3914.39-4.07%8,880,800
Oct 26, 202615.0415.3814.9315.0015.00-0.33%9,536,879
Oct 23, 202614.5215.1113.8015.0515.052.31%15,763,231
Oct 22, 202615.1515.3514.6814.7114.71-3.41%7,522,800
Oct 21, 202615.0515.3514.9915.2315.231.67%7,653,568
Oct 20, 202614.8415.1814.7814.9814.980.47%8,509,000
Oct 19, 202614.6515.0214.4514.9114.911.57%9,324,135
Oct 16, 202614.4915.1014.4214.6814.681.94%10,503,171
Oct 15, 202614.8614.9114.4014.4014.40-4.82%9,879,821
Oct 14, 202614.8515.3114.7115.1315.131.41%10,545,800
Oct 13, 202614.6115.0314.2914.9214.921.08%11,683,454
Oct 12, 202614.9215.1314.6914.7614.76-1.80%6,425,110
Oct 9, 202615.1915.3614.4315.0315.03-1.70%14,451,200
Oct 8, 202615.2415.9615.0515.2915.290.79%13,476,763
Sep 30, 202615.4515.5215.1615.1715.17-1.56%8,944,440
Sep 29, 202615.4815.4915.2115.4115.410.98%6,593,679
Sep 28, 202615.6915.7215.1715.2615.26-2.74%12,088,548
Sep 24, 202615.7716.0415.6815.6915.69-1.07%9,996,700
Sep 23, 202616.1016.1615.8015.8615.86-2.10%9,729,600
Sep 22, 202616.3316.5516.1916.2016.20-0.55%9,182,801
Sep 21, 202616.1916.5216.1816.2916.290.80%9,660,504
Sep 18, 202615.8916.3215.8516.1616.162.60%13,083,856
Sep 17, 202616.1116.2215.6815.7515.75-2.66%10,684,695
Sep 16, 202615.6916.3915.6916.1816.183.32%14,728,737
Sep 15, 202615.7515.8915.6415.6615.66-1.26%5,883,300
Sep 14, 202615.9615.9815.6715.8615.86-0.25%7,320,113
Sep 11, 202616.1016.1415.6515.9015.90-1.55%9,715,881
Sep 10, 202616.0516.4415.9016.1516.150.06%8,986,101
Sep 9, 202616.1316.4316.0716.1416.14-0.25%11,110,064
Sep 8, 202615.8516.5915.7916.1816.182.15%12,855,680
Sep 7, 202615.9416.0415.7815.8415.84-0.75%7,315,234
Sep 4, 202616.1016.4715.9015.9615.96-0.31%10,881,372
Sep 3, 202616.2616.3415.9116.0116.01-1.54%7,672,600
Sep 2, 202616.1816.3415.9916.2616.26-0.12%5,818,434
Sep 1, 202616.2516.4316.1016.2816.28-0.18%7,646,977
Aug 31, 202616.0716.4415.9816.3116.310.68%7,497,685
Aug 28, 202616.2416.4316.1616.2016.20-0.25%6,356,436
Aug 27, 202616.1116.5016.0516.2416.240.62%7,924,426
Aug 26, 202616.0616.3615.8216.1416.140.25%8,377,028
Aug 25, 202615.8516.3315.7316.1016.101.13%9,314,528
Aug 24, 202616.0516.4415.7415.9215.92-1.12%8,323,942
Aug 21, 202615.9916.2515.8416.1016.10-0.31%8,042,398