Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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