Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.50	11.83	11.08	11.66	11.66	-0.85%	34,724,230
Mar 26, 2026	12.00	12.20	11.71	11.76	11.76	-2.73%	25,579,110
Mar 25, 2026	12.17	12.33	12.01	12.09	12.09	1.43%	33,294,380
Mar 24, 2026	11.64	11.97	11.07	11.92	11.92	4.47%	50,717,907
Mar 23, 2026	11.74	12.17	11.26	11.41	11.41	-7.08%	56,886,689
Mar 20, 2026	12.18	12.88	12.08	12.28	12.28	1.99%	70,341,950
Mar 19, 2026	12.21	12.33	11.96	12.04	12.04	-3.06%	25,943,340
Mar 18, 2026	12.01	12.43	12.01	12.42	12.42	3.59%	37,424,810
Mar 17, 2026	12.48	12.56	11.98	11.99	11.99	-4.61%	35,488,940
Mar 16, 2026	12.17	12.57	12.03	12.57	12.57	2.78%	42,097,680
Mar 13, 2026	12.18	12.44	12.15	12.23	12.23	-0.89%	25,288,699
Mar 12, 2026	12.41	12.58	12.16	12.34	12.34	-1.67%	32,102,267
Mar 11, 2026	12.30	12.59	12.23	12.55	12.55	2.12%	46,693,210
Mar 10, 2026	11.81	12.30	11.79	12.29	12.29	5.22%	40,788,990
Mar 9, 2026	11.81	11.85	11.25	11.68	11.68	-3.07%	33,961,370
Mar 6, 2026	11.94	12.20	11.78	12.05	12.05	-0.17%	24,260,030
Mar 5, 2026	11.75	12.38	11.75	12.07	12.07	5.05%	39,347,570
Mar 4, 2026	11.30	11.75	11.25	11.49	11.49	-0.09%	20,561,400
Mar 3, 2026	12.32	12.38	11.48	11.50	11.50	-6.28%	31,725,860
Mar 2, 2026	12.28	12.53	12.15	12.27	12.27	-2.23%	26,309,120
Feb 27, 2026	12.41	12.55	12.31	12.55	12.55	-0.16%	29,196,150
Feb 26, 2026	12.20	12.60	12.17	12.57	12.57	2.36%	41,819,990
Feb 25, 2026	12.09	12.33	11.98	12.28	12.28	1.57%	31,680,400
Feb 24, 2026	11.80	12.19	11.70	12.09	12.09	4.04%	34,833,700
Feb 13, 2026	11.64	11.75	11.59	11.62	11.62	-0.34%	12,418,390
Feb 12, 2026	11.61	11.71	11.51	11.66	11.66	0.26%	13,080,690
Feb 11, 2026	11.69	11.85	11.62	11.63	11.63	-0.68%	14,138,560
Feb 10, 2026	11.67	11.90	11.66	11.71	11.71	0.43%	20,346,280
Feb 9, 2026	11.60	11.66	11.55	11.66	11.66	1.75%	14,734,240
Feb 6, 2026	11.40	11.63	11.30	11.46	11.46	0.09%	14,117,880
Feb 5, 2026	11.62	11.73	11.42	11.45	11.45	-2.30%	15,798,060
Feb 4, 2026	11.60	11.82	11.56	11.72	11.72	-0.17%	17,993,880
Feb 3, 2026	11.52	11.74	11.44	11.74	11.74	2.98%	23,480,800
Feb 2, 2026	11.58	11.74	11.38	11.40	11.40	-0.70%	19,252,020
Jan 30, 2026	11.80	11.84	11.25	11.48	11.48	-3.29%	34,099,245
Jan 29, 2026	12.25	12.30	11.86	11.87	11.87	-3.57%	39,128,585
Jan 28, 2026	12.62	12.71	12.28	12.31	12.31	-2.69%	37,259,830
Jan 27, 2026	12.80	12.82	12.25	12.65	12.65	-2.09%	48,167,087
Jan 26, 2026	12.90	13.12	12.50	12.92	12.92	0.62%	64,821,298
Jan 23, 2026	13.07	13.12	12.80	12.84	12.84	-2.51%	100,897,100
Jan 22, 2026	12.51	13.45	12.51	13.17	13.17	7.69%	151,518,368
Jan 21, 2026	11.90	12.27	11.79	12.23	12.23	2.00%	29,380,160
Jan 20, 2026	12.26	12.34	11.82	11.99	11.99	-2.52%	29,603,650
Jan 19, 2026	12.39	12.41	12.17	12.30	12.30	-1.13%	26,982,430
Jan 16, 2026	12.21	12.48	12.00	12.44	12.44	2.47%	44,869,220
Jan 15, 2026	12.05	12.23	11.81	12.14	12.14	-0.33%	30,380,665
Jan 14, 2026	12.13	12.38	12.00	12.18	12.18	0.74%	35,517,679
Jan 13, 2026	12.72	12.72	12.07	12.09	12.09	-4.95%	48,847,525
Jan 12, 2026	12.59	12.77	12.56	12.72	12.72	1.84%	47,946,070
Jan 9, 2026	12.57	12.65	12.42	12.49	12.49	-0.64%	40,907,020