Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.17	13.65	12.60	12.77	12.77	-1.24%	63,279,398
May 20, 2026	13.18	13.28	12.85	12.93	12.93	-2.64%	34,698,469
May 19, 2026	13.16	13.42	12.96	13.28	13.28	-	34,704,700
May 18, 2026	12.98	13.52	12.98	13.28	13.28	1.68%	40,137,128
May 15, 2026	13.41	13.67	12.90	13.06	13.06	-2.03%	43,924,910
May 14, 2026	13.85	13.85	13.33	13.33	13.33	-3.75%	59,413,336
May 13, 2026	13.42	13.98	13.31	13.85	13.85	3.20%	90,944,560
May 12, 2026	13.40	13.54	13.20	13.42	13.42	-0.30%	40,874,211
May 11, 2026	13.40	13.69	13.20	13.46	13.46	1.51%	52,305,819
May 8, 2026	13.03	13.32	12.96	13.26	13.26	0.08%	42,787,994
May 7, 2026	12.72	13.31	12.64	13.25	13.25	4.41%	64,424,476
May 6, 2026	12.12	13.00	12.10	12.69	12.69	7.09%	62,374,287
Apr 30, 2026	12.37	12.58	11.84	11.85	11.85	-4.13%	42,874,439
Apr 29, 2026	12.10	12.42	12.03	12.36	12.36	1.39%	30,905,647
Apr 28, 2026	12.42	12.58	11.82	12.19	12.19	-5.80%	58,698,462
Apr 27, 2026	12.66	13.02	12.65	12.94	12.94	1.97%	32,759,870
Apr 24, 2026	12.78	13.04	12.57	12.69	12.69	-2.01%	41,036,121
Apr 23, 2026	13.34	13.40	12.83	12.95	12.95	-3.72%	57,029,519
Apr 22, 2026	13.03	13.52	13.00	13.45	13.45	1.97%	66,448,194
Apr 21, 2026	13.11	13.35	13.02	13.19	13.19	-0.45%	49,400,950
Apr 20, 2026	13.25	13.41	13.10	13.25	13.25	0.68%	69,407,960
Apr 17, 2026	12.80	13.23	12.70	13.16	13.16	2.57%	74,440,630
Apr 16, 2026	12.79	12.85	12.51	12.83	12.83	0.94%	37,822,510
Apr 15, 2026	13.03	13.03	12.64	12.71	12.71	-2.46%	54,354,200
Apr 14, 2026	12.84	13.10	12.72	13.03	13.03	2.36%	67,385,934
Apr 13, 2026	12.51	12.76	12.45	12.73	12.73	0.63%	48,265,770
Apr 10, 2026	12.85	13.08	12.65	12.65	12.65	-0.63%	63,475,780
Apr 9, 2026	12.60	12.84	12.55	12.73	12.73	-2.45%	64,365,200
Apr 8, 2026	12.70	13.10	12.53	13.05	13.05	3.33%	104,900,771
Apr 7, 2026	12.38	12.75	12.31	12.63	12.63	2.27%	79,059,100
Apr 3, 2026	12.25	12.40	12.06	12.35	12.35	1.48%	69,815,020
Apr 2, 2026	12.32	12.40	12.10	12.17	12.17	-0.98%	70,166,600
Apr 1, 2026	11.44	12.29	11.42	12.29	12.29	10.03%	45,641,920
Mar 31, 2026	11.69	11.78	11.11	11.17	11.17	-4.77%	37,901,390
Mar 30, 2026	11.45	11.75	11.08	11.73	11.73	0.60%	31,623,370
Mar 27, 2026	11.50	11.83	11.08	11.66	11.66	-0.85%	34,724,230
Mar 26, 2026	12.00	12.20	11.71	11.76	11.76	-2.73%	25,579,110
Mar 25, 2026	12.17	12.33	12.01	12.09	12.09	1.43%	33,294,380
Mar 24, 2026	11.64	11.97	11.07	11.92	11.92	4.47%	50,717,907
Mar 23, 2026	11.74	12.17	11.26	11.41	11.41	-7.08%	56,886,689
Mar 20, 2026	12.18	12.88	12.08	12.28	12.28	1.99%	70,341,950
Mar 19, 2026	12.21	12.33	11.96	12.04	12.04	-3.06%	25,943,340
Mar 18, 2026	12.01	12.43	12.01	12.42	12.42	3.59%	37,424,810
Mar 17, 2026	12.48	12.56	11.98	11.99	11.99	-4.61%	35,488,940