Skip to main content
logo
Huizhou CEE Technology Inc. (SHE:002579)
China flag China · Delayed Price · Currency is CNY
13.77
-0.76 (-5.23%)
Oct 23, 2026, 3:04 PM CST

Huizhou CEE Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.1116.1113.0813.7713.77-5.23%89,056,297
Oct 22, 202615.3715.5114.4514.5314.53-5.53%54,458,829
Oct 21, 202615.7015.8215.1715.3815.38-1.09%55,632,830
Oct 20, 202615.3816.1714.9415.5515.550.52%73,521,803
Oct 19, 202615.2615.6914.1015.4715.470.52%74,993,660
Oct 16, 202616.1116.4015.2015.3915.39-4.29%89,807,151
Oct 15, 202616.4917.0715.6816.0816.08-2.84%120,293,659
Oct 14, 202617.1517.4916.3816.5516.550.73%135,337,147
Oct 13, 202614.5016.4314.0616.4316.439.97%82,066,879
Oct 12, 202615.5615.6514.9214.9414.94-4.90%43,399,431
Oct 9, 202616.0116.1514.7915.7115.71-4.21%71,546,500
Oct 8, 202616.9617.4716.2316.4016.40-2.84%58,145,180
Sep 30, 202618.0118.0216.8516.8816.88-5.70%75,812,495
Sep 29, 202616.6918.3016.6817.9017.903.47%102,810,779
Sep 28, 202618.3918.9817.3017.3017.30-9.99%110,776,975
Sep 24, 202618.6820.0018.6819.2219.223.33%173,386,861
Sep 23, 202618.8719.2718.3018.6018.60-1.48%84,727,177
Sep 22, 202619.6619.6818.6818.8818.88-2.98%113,815,000
Sep 21, 202619.3519.8919.0119.4619.46-2.16%134,175,860
Sep 18, 202620.2920.4918.7819.8919.89-2.88%159,090,397
Sep 17, 202619.6421.6019.1020.4820.484.22%181,421,746
Sep 16, 202618.6020.0018.6019.6519.655.65%185,170,984
Sep 15, 202618.7819.7918.4118.6018.60-1.01%205,596,900
Sep 14, 202616.1518.7916.1318.7918.7910.01%148,723,400
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