Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	13.68	14.95	13.63	14.52	14.52	6.37%	74,388,482
Aug 26, 2026	14.03	14.09	13.32	13.65	13.65	-1.94%	42,218,700
Aug 25, 2026	13.65	14.02	13.13	13.92	13.92	0.36%	53,515,010
Aug 24, 2026	14.67	14.67	13.40	13.87	13.87	-6.66%	88,581,760
Aug 21, 2026	15.62	15.66	14.23	14.86	14.86	-2.81%	97,062,660
Aug 20, 2026	14.30	15.29	13.90	15.29	15.29	10.00%	33,254,030
Aug 19, 2026	14.53	14.89	13.80	13.90	13.90	-8.25%	76,887,820
Aug 18, 2026	15.30	15.67	14.93	15.15	15.15	-1.62%	67,597,116
Aug 17, 2026	15.03	15.40	14.90	15.40	15.40	3.56%	80,607,754
Aug 14, 2026	14.85	14.98	14.53	14.87	14.87	1.43%	53,437,315
Aug 13, 2026	15.22	15.30	14.66	14.66	14.66	-2.07%	73,799,733
Aug 12, 2026	14.66	15.12	14.43	14.97	14.97	2.67%	80,844,578
Aug 11, 2026	14.81	15.00	14.48	14.58	14.58	-1.62%	71,634,792
Aug 10, 2026	14.86	15.32	14.47	14.82	14.82	-2.18%	125,159,957
Aug 7, 2026	13.70	15.32	13.58	15.15	15.15	8.76%	181,381,063
Aug 6, 2026	13.49	14.19	13.37	13.93	13.93	7.32%	167,381,787
Aug 5, 2026	12.28	12.98	12.15	12.98	12.98	10.00%	46,646,844
Aug 4, 2026	10.84	11.80	10.76	11.80	11.80	9.97%	35,884,362
Aug 3, 2026	10.85	10.94	10.60	10.73	10.73	-1.11%	36,905,075
Jul 31, 2026	11.28	11.51	10.85	10.85	10.85	2.75%	62,818,800
Jul 30, 2026	11.41	11.55	10.50	10.56	10.56	-8.57%	58,167,679
Jul 29, 2026	11.79	11.82	11.02	11.55	11.55	-2.04%	63,183,200
Jul 28, 2026	12.06	12.58	11.72	11.79	11.79	-5.07%	67,087,126
Jul 27, 2026	12.02	12.46	11.60	12.42	12.42	2.05%	79,242,142
Jul 24, 2026	11.80	12.76	11.69	12.17	12.17	1.00%	83,472,550
Jul 23, 2026	12.00	12.70	11.84	12.05	12.05	0.50%	71,936,919
Jul 22, 2026	11.58	12.85	11.58	11.99	11.99	1.01%	98,683,262