Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.80	13.23	12.70	13.16	13.16	2.57%	74,440,630
Apr 16, 2026	12.79	12.85	12.51	12.83	12.83	0.94%	37,822,510
Apr 15, 2026	13.03	13.03	12.64	12.71	12.71	-2.46%	54,354,200
Apr 14, 2026	12.84	13.10	12.72	13.03	13.03	2.36%	67,385,934
Apr 13, 2026	12.51	12.76	12.45	12.73	12.73	0.63%	48,265,770
Apr 10, 2026	12.85	13.08	12.65	12.65	12.65	-0.63%	63,475,780
Apr 9, 2026	12.60	12.84	12.55	12.73	12.73	-2.45%	64,365,200
Apr 8, 2026	12.70	13.10	12.53	13.05	13.05	3.33%	104,900,771
Apr 7, 2026	12.38	12.75	12.31	12.63	12.63	2.27%	79,059,100
Apr 3, 2026	12.25	12.40	12.06	12.35	12.35	1.48%	69,815,020
Apr 2, 2026	12.32	12.40	12.10	12.17	12.17	-0.98%	70,166,600
Apr 1, 2026	11.44	12.29	11.42	12.29	12.29	10.03%	45,641,920
Mar 31, 2026	11.69	11.78	11.11	11.17	11.17	-4.77%	37,901,390
Mar 30, 2026	11.45	11.75	11.08	11.73	11.73	0.60%	31,623,370
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