Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
14.68
+0.28 (1.94%)
Oct 16, 2026, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202615.1915.1914.4214.6814.681.94%10,561,671
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%14,474,600
Oct 8, 202615.2415.9615.0515.2915.290.79%13,476,760
Sep 30, 202615.4515.5215.1615.1715.17-1.56%8,944,440
Sep 29, 202615.4815.4915.2115.4115.410.98%6,595,779
Sep 28, 202615.6915.7215.1715.2615.26-2.74%12,089,748
Sep 24, 202615.7716.0415.6815.6915.69-1.07%9,998,000
Sep 23, 202616.1016.1615.8015.8615.86-2.10%9,730,900
Sep 22, 202616.3316.5516.1916.2016.20-0.55%9,186,001
Sep 21, 202616.1916.5216.1816.2916.290.80%9,660,504
Sep 18, 202615.8916.3215.8516.1616.162.60%13,086,256
Sep 17, 202616.1116.2215.6815.7515.75-2.66%10,686,195
Sep 16, 202615.6916.3915.6916.1816.183.32%14,733,737
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%9,718,181
Sep 10, 202616.0516.4415.9016.1516.150.06%8,988,601
Sep 9, 202616.1316.4316.0716.1416.14-0.25%11,110,964
Sep 8, 202615.8516.5915.7916.1816.182.15%12,861,880
Sep 7, 202615.9416.0415.7815.8415.84-0.75%7,317,034
Sep 4, 202616.1016.4715.9015.9615.96-0.31%10,892,272
Sep 3, 202616.2616.3415.9116.0116.01-1.54%7,673,800
Sep 2, 202616.1816.3415.9916.2616.26-0.12%5,828,734
Sep 1, 202616.2516.4316.1016.2816.28-0.18%7,646,977
Aug 31, 202616.0716.4415.9816.3116.310.68%7,498,185
Aug 28, 202616.2416.4316.1616.2016.20-0.25%6,356,436
Aug 27, 202616.1116.5016.0516.2416.240.62%7,925,426
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
Aug 20, 202616.0816.4215.8016.1516.151.89%10,747,039
Aug 19, 202617.1817.2915.8515.8515.85-7.31%20,379,505
Aug 18, 202617.3617.3616.7717.1017.10-1.95%14,111,360
Aug 17, 202617.0317.6016.6917.4417.442.83%14,897,860
Aug 14, 202616.9417.0716.6216.9616.960.36%8,789,278
Aug 13, 202617.2917.3016.8916.9016.90-1.11%9,208,923
Aug 12, 202616.7017.2516.6417.0917.092.34%11,314,830
Aug 11, 202616.8216.9716.4316.7016.70-3.08%11,098,150
Aug 10, 202616.8317.4316.5017.2317.232.44%14,248,710
Aug 7, 202616.8816.9316.2716.8216.820.90%14,804,880
Aug 6, 202616.8017.1116.4816.6716.67-1.19%13,948,071
Aug 5, 202616.4816.9616.3816.8716.872.37%12,604,357
Aug 4, 202616.4616.7916.3616.4816.480.12%13,410,096
Aug 3, 202615.6616.4615.6416.4616.464.64%12,320,955
Jul 31, 202615.6815.9815.5915.7315.732.48%12,733,117