Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	10.91	12.04	9.98	11.87	11.87	7.03%	109,973,700
Jul 20, 2026	12.28	12.43	11.09	11.09	11.09	-9.98%	61,174,820
Jul 17, 2026	13.65	13.85	12.32	12.32	12.32	-10.01%	53,019,648
Jul 16, 2026	14.62	14.81	13.56	13.69	13.69	-6.43%	71,317,187
Jul 15, 2026	15.94	16.18	14.63	14.63	14.63	-10.02%	86,712,540
Jul 14, 2026	15.74	16.50	15.20	16.26	16.26	1.82%	76,671,800
Jul 13, 2026	17.34	17.90	15.97	15.97	15.97	-9.98%	72,506,800
Jul 10, 2026	18.61	19.41	17.72	17.74	17.74	-1.77%	126,296,600
Jul 9, 2026	16.91	18.06	16.65	18.06	18.06	9.99%	102,750,800
Jul 8, 2026	17.71	17.73	16.30	16.42	16.42	-6.65%	64,889,686
Jul 7, 2026	17.97	18.63	17.32	17.59	17.59	-1.79%	55,496,295
Jul 6, 2026	20.00	20.16	17.68	17.91	17.91	-8.48%	77,406,832
Jul 3, 2026	19.20	20.20	18.83	19.57	19.57	-0.10%	77,740,804
Jul 2, 2026	20.03	20.80	19.29	19.59	19.59	-8.50%	103,578,731
Jul 1, 2026	21.00	22.49	20.70	21.41	21.41	-1.25%	140,480,516
Jun 30, 2026	20.18	22.30	20.00	21.68	21.68	5.76%	145,568,946
Jun 29, 2026	22.37	22.80	20.50	20.50	20.50	-10.01%	125,467,400
Jun 26, 2026	21.03	23.40	20.36	22.78	22.78	6.95%	223,333,700
Jun 25, 2026	19.28	21.30	18.59	21.30	21.30	10.02%	131,043,300
Jun 24, 2026	19.27	19.82	18.70	19.36	19.36	-2.71%	109,256,200
Jun 23, 2026	20.61	21.06	19.18	19.90	19.90	-5.87%	119,467,300
Jun 22, 2026	21.90	22.00	19.74	21.14	21.14	4.04%	223,854,800
Jun 18, 2026	19.01	20.32	18.98	20.32	20.32	10.02%	70,870,210
Jun 17, 2026	16.39	18.47	16.37	18.47	18.47	10.01%	96,479,050
Jun 16, 2026	16.43	16.92	16.21	16.79	16.79	2.69%	118,608,300
Jun 15, 2026	15.38	16.43	15.28	16.35	16.35	8.28%	126,443,800
Jun 12, 2026	15.65	16.53	15.01	15.10	15.10	-1.24%	122,306,100
Jun 11, 2026	15.52	16.00	15.09	15.29	15.29	-3.35%	115,523,500
Jun 10, 2026	16.62	17.29	15.58	15.82	15.82	-5.50%	130,157,200
Jun 9, 2026	17.16	17.30	16.13	16.74	16.74	-0.48%	145,895,655
Jun 8, 2026	16.82	17.73	16.82	16.82	16.82	-10.01%	112,073,225
Jun 5, 2026	19.58	19.90	18.55	18.69	18.69	-9.32%	174,557,673
Jun 4, 2026	18.88	21.00	18.71	20.61	20.61	5.96%	239,211,180
Jun 3, 2026	20.20	21.88	19.00	19.45	19.45	-6.31%	273,942,840
Jun 2, 2026	19.16	20.76	18.88	20.76	20.76	10.02%	154,102,849
Jun 1, 2026	17.36	18.87	17.35	18.87	18.87	10.03%	208,073,189
May 29, 2026	19.30	19.55	16.89	17.15	17.15	-5.72%	217,362,806
May 28, 2026	16.85	18.19	16.16	18.19	18.19	9.98%	235,500,049
May 27, 2026	16.54	16.54	15.99	16.54	16.54	9.97%	102,482,700
May 26, 2026	13.67	15.04	13.57	15.04	15.04	10.02%	107,311,588
May 25, 2026	13.85	13.98	13.48	13.67	13.67	1.56%	65,881,010
May 22, 2026	12.91	13.52	12.91	13.46	13.46	5.40%	58,679,977