Huizhou CEE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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