Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
25.52
+0.36 (1.43%)
Apr 30, 2026, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202625.0925.8024.9525.5225.521.43%11,230,477
Apr 29, 202624.5125.7724.5125.1625.161.33%12,004,627
Apr 28, 202625.7125.7124.6124.8324.83-3.46%15,338,390
Apr 27, 202625.6225.9024.8825.7225.72-2.06%18,286,328
Apr 24, 202626.9527.2526.2226.2626.26-3.35%12,303,723
Apr 23, 202627.5428.0826.9627.1727.17-1.63%14,874,621
Apr 22, 202627.4027.7727.2027.6227.62-0.68%12,008,701
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%11,011,094
Apr 15, 202626.8927.4026.5826.6726.67-0.82%14,722,229
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%12,658,697
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%10,007,233
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%10,212,623
Mar 25, 202625.8826.2025.6525.7625.760.35%10,758,747
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
Mar 6, 202629.0130.4128.9229.9829.982.53%10,781,830
Mar 5, 202629.4329.6528.9129.2429.240.79%9,203,746
Mar 4, 202628.3929.5328.2529.0129.010.17%12,230,965
Mar 3, 202631.6031.8228.9128.9628.96-8.53%24,635,389
Mar 2, 202631.3632.3331.3031.6631.66-0.60%16,389,550
Feb 27, 202631.8032.2231.5231.8531.850.03%15,060,230
Feb 26, 202631.4732.0331.2031.8431.841.08%14,266,690
Feb 25, 202631.0231.5930.8331.5031.501.61%10,224,490
Feb 24, 202630.9931.3630.8031.0031.001.14%9,391,473
Feb 13, 202631.2131.5330.6030.6530.65-2.42%13,596,800
Feb 12, 202631.2631.7531.0031.4131.410.45%9,824,862
Feb 11, 202631.8132.2931.2531.2731.27-1.60%11,625,400