Skip to main content
logo
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
15.96
-0.05 (-0.31%)
Sep 4, 2026, 3:04 PM CST

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202615.5515.8015.2515.3515.35-1.98%11,379,427
Jul 29, 202615.3015.7615.0915.6615.662.55%13,328,760
Jul 28, 202615.2115.5015.1515.2715.27-0.52%9,198,265
Jul 27, 202614.6215.4814.6215.3515.353.30%10,027,784
Jul 24, 202615.3415.4714.8614.8614.86-4.07%8,548,838
Jul 23, 202615.2415.6515.1615.4915.491.64%10,157,262
Jul 22, 202615.2115.4715.1315.2415.24-0.65%12,531,526
Jul 21, 202615.1015.5414.5115.3415.341.39%18,395,637
Jul 20, 202615.3515.5914.7615.1315.13-1.37%18,194,549
Jul 17, 202615.8015.9515.0215.3415.34-3.46%17,445,799
Jul 16, 202615.7016.2515.4115.8915.890.89%16,167,420
Jul 15, 202615.7516.4115.6815.7515.75-1.38%19,259,620
Jul 14, 202616.8216.8215.5315.9715.97-5.95%31,083,220
Jul 13, 202619.0019.0116.9816.9816.98-10.02%31,252,755
Jul 10, 202617.1618.8716.8118.8718.8710.02%23,374,145
Jul 9, 202616.8117.2816.5817.1717.151.84%13,367,750
Jul 8, 202617.0917.3016.7516.8616.84-1.40%12,777,465
Jul 7, 202617.6117.8417.0117.1017.08-3.34%11,393,276
Jul 6, 202618.4019.1917.6017.6917.67-3.75%19,372,103
Jul 3, 202617.7118.6417.6718.3818.363.84%15,914,357
Jul 2, 202618.1518.4817.7017.7017.68-3.70%15,312,305
Jul 1, 202618.3219.1318.2418.3818.360.88%13,603,628
Jun 30, 202617.5218.4617.5218.2218.203.05%12,571,400
Jun 29, 202617.9118.0917.4017.6817.66-1.78%14,009,071