Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.04	12.57	11.56	11.64	11.64	-6.05%	45,857,051
Nov 12, 2026	12.63	13.05	12.37	12.39	12.39	-2.52%	54,561,419
Nov 11, 2026	12.34	12.80	12.29	12.71	12.71	2.42%	55,819,912
Nov 10, 2026	12.65	12.65	12.30	12.41	12.41	1.14%	49,518,965
Nov 9, 2026	12.04	12.56	11.93	12.27	12.27	3.81%	58,019,365
Nov 6, 2026	11.75	12.07	11.41	11.82	11.82	-3.82%	42,647,515
Nov 5, 2026	11.70	12.50	11.70	12.29	12.29	1.99%	66,789,690
Nov 4, 2026	11.61	12.13	11.07	12.05	12.05	4.51%	68,814,068
Nov 3, 2026	11.86	12.38	11.46	11.53	11.53	-4.32%	52,390,761
Nov 2, 2026	11.86	12.40	11.38	12.05	12.05	3.34%	58,287,163
Oct 30, 2026	11.46	12.55	11.16	11.66	11.66	-1.93%	63,471,559
Oct 29, 2026	12.65	12.78	11.80	11.89	11.89	-7.11%	44,260,492
Oct 28, 2026	12.74	12.97	12.40	12.80	12.80	3.48%	49,620,545
Oct 27, 2026	13.17	13.28	12.36	12.37	12.37	-4.40%	39,611,139
Oct 26, 2026	13.36	13.50	12.91	12.94	12.94	-6.03%	59,600,922
Oct 23, 2026	13.08	13.88	13.08	13.77	13.77	-5.23%	88,257,297
Oct 22, 2026	15.37	15.51	14.45	14.53	14.53	-5.53%	54,419,729
Oct 21, 2026	15.70	15.82	15.17	15.38	15.38	-1.09%	55,632,832
Oct 20, 2026	15.38	16.17	14.94	15.55	15.55	0.52%	73,521,803
Oct 19, 2026	15.26	15.69	14.10	15.47	15.47	0.52%	74,993,660
Oct 16, 2026	16.11	16.40	15.20	15.39	15.39	-4.29%	89,807,151
Oct 15, 2026	16.49	17.07	15.68	16.08	16.08	-2.84%	120,293,659
Oct 14, 2026	17.15	17.49	16.38	16.55	16.55	0.73%	135,337,147
Oct 13, 2026	14.50	16.43	14.06	16.43	16.43	9.97%	82,066,879
Oct 12, 2026	15.56	15.65	14.92	14.94	14.94	-4.90%	43,399,431
Oct 9, 2026	16.01	16.15	14.79	15.71	15.71	-4.21%	71,546,500
Oct 8, 2026	16.96	17.47	16.23	16.40	16.40	-2.84%	58,145,180
Sep 30, 2026	18.01	18.02	16.85	16.88	16.88	-5.70%	75,812,495
Sep 29, 2026	16.69	18.30	16.68	17.90	17.90	3.47%	102,810,779
Sep 28, 2026	18.39	18.98	17.30	17.30	17.30	-9.99%	110,776,975
Sep 24, 2026	18.68	20.00	18.68	19.22	19.22	3.33%	173,386,861
Sep 23, 2026	18.87	19.27	18.30	18.60	18.60	-1.48%	84,727,177
Sep 22, 2026	19.66	19.68	18.68	18.88	18.88	-2.98%	113,815,000
Sep 21, 2026	19.35	19.89	19.01	19.46	19.46	-2.16%	134,175,860
Sep 18, 2026	20.29	20.49	18.78	19.89	19.89	-2.88%	159,090,397
Sep 17, 2026	19.64	21.60	19.10	20.48	20.48	4.22%	181,421,746
Sep 16, 2026	18.60	20.00	18.60	19.65	19.65	5.65%	185,170,984
Sep 15, 2026	18.78	19.79	18.41	18.60	18.60	-1.01%	205,596,900
Sep 14, 2026	16.15	18.79	16.13	18.79	18.79	10.01%	148,723,400
Sep 11, 2026	16.07	17.88	16.00	17.08	17.08	2.09%	186,857,234
Sep 10, 2026	17.01	17.25	16.47	16.73	16.73	-0.48%	151,791,700
Sep 9, 2026	17.74	17.97	16.59	16.81	16.81	-1.47%	184,532,500
Sep 8, 2026	16.90	17.06	16.30	17.06	17.06	9.99%	49,416,538
Sep 7, 2026	14.50	15.51	14.22	15.51	15.51	10.00%	94,767,580
Sep 4, 2026	13.81	15.11	13.81	14.10	14.10	2.62%	117,253,051
Sep 3, 2026	13.99	14.08	13.50	13.74	13.74	-0.65%	32,786,190
Sep 2, 2026	13.80	14.01	13.63	13.83	13.83	-1.78%	28,998,030
Sep 1, 2026	14.70	14.70	14.03	14.08	14.08	-4.09%	43,315,251
Aug 31, 2026	14.01	14.73	14.00	14.68	14.68	2.09%	51,153,520
Aug 28, 2026	14.69	14.95	14.36	14.38	14.38	-0.96%	64,721,580