Skip to main content
logo
Huizhou CEE Technology Inc. (SHE:002579)
China flag China · Delayed Price · Currency is CNY
18.79
+1.71 (10.01%)
Sep 14, 2026, 12:44 PM CST

Huizhou CEE Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.0717.8816.0017.0817.082.09%186,857,234
Sep 10, 202617.0117.2516.4716.7316.73-0.48%151,791,700
Sep 9, 202617.7417.9716.5916.8116.81-1.47%184,532,500
Sep 8, 202616.9017.0616.3017.0617.069.99%49,416,538
Sep 7, 202614.5015.5114.2215.5115.5110.00%94,767,580
Sep 4, 202613.8115.1113.8114.1014.102.62%117,253,051
Sep 3, 202613.9914.0813.5013.7413.74-0.65%32,786,190
Sep 2, 202613.8014.0113.6313.8313.83-1.78%28,998,030
Sep 1, 202614.7014.7014.0314.0814.08-4.09%43,315,251
Aug 31, 202614.0114.7314.0014.6814.682.09%51,153,520
Aug 28, 202614.6914.9514.3614.3814.38-0.96%64,721,580
Aug 27, 202613.6814.9513.6314.5214.526.37%74,388,482
Aug 26, 202614.0314.0913.3213.6513.65-1.94%42,218,700
Aug 25, 202613.6514.0213.1313.9213.920.36%53,515,010
Aug 24, 202614.6714.6713.4013.8713.87-6.66%88,581,760
Aug 21, 202615.6215.6614.2314.8614.86-2.81%97,062,660
Aug 20, 202614.3015.2913.9015.2915.2910.00%33,254,030
Aug 19, 202614.5314.8913.8013.9013.90-8.25%76,887,820
Aug 18, 202615.3015.6714.9315.1515.15-1.62%67,597,116
Aug 17, 202615.0315.4014.9015.4015.403.56%80,607,754
Aug 14, 202614.8514.9814.5314.8714.871.43%53,437,315
Aug 13, 202615.2215.3014.6614.6614.66-2.07%73,799,733
Aug 12, 202614.6615.1214.4314.9714.972.67%80,844,578
Aug 11, 202614.8115.0014.4814.5814.58-1.62%71,634,792
Aug 10, 202614.8615.3214.4714.8214.82-2.18%125,159,957
Aug 7, 202613.7015.3213.5815.1515.158.76%181,381,063
Aug 6, 202613.4914.1913.3713.9313.937.32%167,381,787
Aug 5, 202612.2812.9812.1512.9812.9810.00%46,646,844
Aug 4, 202610.8411.8010.7611.8011.809.97%35,884,362
Aug 3, 202610.8510.9410.6010.7310.73-1.11%36,905,075
Jul 31, 202611.2811.5110.8510.8510.852.75%62,818,800
Jul 30, 202611.4111.5510.5010.5610.56-8.57%58,167,679
Jul 29, 202611.7911.8211.0211.5511.55-2.04%63,183,200
Jul 28, 202612.0612.5811.7211.7911.79-5.07%67,087,126
Jul 27, 202612.0212.4611.6012.4212.422.05%79,242,142
Jul 24, 202611.8012.7611.6912.1712.171.00%83,472,550
Jul 23, 202612.0012.7011.8412.0512.050.50%71,936,919
Jul 22, 202611.5812.8511.5811.9911.991.01%98,683,262
Jul 21, 202610.9112.049.9811.8711.877.03%109,973,700
Jul 20, 202612.2812.4311.0911.0911.09-9.98%61,174,820
Jul 17, 202613.6513.8512.3212.3212.32-10.01%53,019,648
Jul 16, 202614.6214.8113.5613.6913.69-6.43%71,317,187
Jul 15, 202615.9416.1814.6314.6314.63-10.02%86,712,540
Jul 14, 202615.7416.5015.2016.2616.261.82%76,671,800
Jul 13, 202617.3417.9015.9715.9715.97-9.98%72,506,800
Jul 10, 202618.6119.4117.7217.7417.74-1.77%126,296,600
Jul 9, 202616.9118.0616.6518.0618.069.99%102,750,800
Jul 8, 202617.7117.7316.3016.4216.42-6.65%64,889,686
Jul 7, 202617.9718.6317.3217.5917.59-1.79%55,496,295
Jul 6, 202620.0020.1617.6817.9117.91-8.48%77,406,832