Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.21	13.12	12.21	12.84	-	-2.51%	98,562,850
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
Jan 8, 2026	12.52	12.72	12.49	12.57	12.57	-0.16%	37,094,850
Jan 7, 2026	12.71	12.74	12.47	12.59	12.59	-1.02%	58,927,410
Jan 6, 2026	12.31	12.79	12.30	12.72	12.72	3.92%	78,555,440
Jan 5, 2026	12.16	12.30	12.10	12.24	12.24	0.49%	39,448,240
Dec 31, 2025	12.04	12.48	11.91	12.18	12.18	1.42%	43,403,330
Dec 30, 2025	12.04	12.20	11.98	12.01	12.01	-1.96%	37,953,318
Dec 29, 2025	11.81	12.50	11.74	12.25	12.25	3.90%	64,354,380
Dec 26, 2025	12.00	12.00	11.67	11.79	11.79	-1.91%	33,738,960
Dec 25, 2025	12.12	12.12	11.86	12.02	12.02	-0.83%	29,825,540
Dec 24, 2025	11.76	12.16	11.76	12.12	12.12	2.62%	39,377,780
Dec 23, 2025	11.96	12.02	11.73	11.81	11.81	-1.25%	22,814,250
Dec 22, 2025	11.55	12.09	11.55	11.96	11.96	3.91%	43,235,330
Dec 19, 2025	11.75	12.02	11.48	11.51	11.51	-1.29%	29,363,670
Dec 18, 2025	11.71	11.99	11.66	11.66	11.66	-1.44%	27,987,710
Dec 17, 2025	11.73	11.90	11.31	11.83	11.83	0.85%	33,040,540
Dec 16, 2025	11.83	11.96	11.66	11.73	11.73	-1.76%	28,918,900
Dec 15, 2025	11.64	12.10	11.50	11.94	11.94	0.42%	48,634,970
Dec 12, 2025	11.43	12.40	11.19	11.89	11.89	3.93%	70,425,930
Dec 11, 2025	11.75	11.77	11.43	11.44	11.44	-2.89%	19,301,300
Dec 10, 2025	11.75	11.84	11.60	11.78	11.78	-0.84%	29,182,800
Dec 9, 2025	11.61	12.07	11.58	11.88	11.88	1.71%	46,789,590
Dec 8, 2025	11.50	11.80	11.40	11.68	11.68	2.01%	24,678,000
Dec 5, 2025	11.38	11.45	11.22	11.45	11.45	1.78%	16,328,800
Dec 4, 2025	11.24	11.44	11.03	11.25	11.25	-0.35%	15,938,210
Dec 3, 2025	11.66	11.66	11.21	11.29	11.29	-2.50%	17,333,420
Dec 2, 2025	11.70	11.78	11.54	11.58	11.58	-0.52%	22,223,740
Dec 1, 2025	11.29	11.65	11.23	11.64	11.64	3.47%	28,099,420
Nov 28, 2025	11.16	11.25	11.09	11.25	11.25	1.35%	12,178,700
Nov 27, 2025	11.08	11.25	11.07	11.10	11.10	-	12,565,600
Nov 26, 2025	11.09	11.25	11.02	11.10	11.10	-0.45%	11,881,200
Nov 25, 2025	11.00	11.30	10.98	11.15	11.15	1.73%	13,860,000
Nov 24, 2025	10.65	11.00	10.65	10.96	10.96	3.10%	14,647,060
Nov 21, 2025	11.00	11.09	10.62	10.63	10.63	-4.66%	17,982,943
Nov 20, 2025	11.20	11.36	11.11	11.15	11.15	0.63%	14,330,360
Nov 19, 2025	11.33	11.37	11.02	11.08	11.08	-1.95%	12,768,420
Nov 18, 2025	11.40	11.47	11.26	11.30	11.30	-1.14%	10,736,580
Nov 17, 2025	11.40	11.49	11.37	11.43	11.43	0.18%	9,363,067
Nov 14, 2025	11.68	11.68	11.40	11.41	11.41	-2.48%	15,086,460
Nov 13, 2025	11.60	11.73	11.51	11.70	11.70	0.52%	17,827,370