Shenzhen CECport Technologies Co., Ltd. Class A 001287
SZSE · China · Distribution Services
CNY 22.59-0.78 (-3.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.59 | -3.34% | CNY 23.58 | CNY 23.65 | CNY 22.55 | 11.68M |
| 2026-09-29 | CNY 23.37 | +1.34% | CNY 22.96 | CNY 23.52 | CNY 22.74 | 9.58M |
| 2026-09-28 | CNY 23.06 | -5.57% | CNY 24.40 | CNY 24.50 | CNY 22.91 | 13.64M |
| 2026-09-24 | CNY 24.42 | -3.10% | CNY 25.19 | CNY 25.19 | CNY 24.42 | 14.17M |
| 2026-09-23 | CNY 25.20 | +0.92% | CNY 24.97 | CNY 25.35 | CNY 24.87 | 13.80M |
| 2026-09-22 | CNY 24.97 | -0.91% | CNY 25.64 | CNY 25.82 | CNY 24.90 | 24.45M |
| 2026-09-21 | CNY 25.20 | +2.82% | CNY 24.68 | CNY 25.30 | CNY 24.66 | 25.86M |
| 2026-09-18 | CNY 24.51 | +2.42% | CNY 24.16 | CNY 24.56 | CNY 23.86 | 25.38M |
| 2026-09-17 | CNY 23.93 | +0.55% | CNY 23.70 | CNY 24.45 | CNY 23.61 | 29.82M |
| 2026-09-16 | CNY 23.80 | +3.61% | CNY 22.97 | CNY 23.90 | CNY 22.77 | 24.99M |
| 2026-09-15 | CNY 22.97 | +0.83% | CNY 22.73 | CNY 23.18 | CNY 22.50 | 22.69M |
| 2026-09-14 | CNY 22.78 | +1.92% | CNY 22.08 | CNY 22.81 | CNY 22.01 | 17.15M |
| 2026-09-11 | CNY 22.35 | -0.58% | CNY 22.15 | CNY 22.47 | CNY 21.69 | 17.95M |
| 2026-09-10 | CNY 22.48 | 0.00% | CNY 22.31 | CNY 22.71 | CNY 22.12 | 10.21M |
| 2026-09-09 | CNY 22.48 | +0.54% | CNY 22.40 | CNY 22.74 | CNY 22.38 | 11.57M |
| 2026-09-08 | CNY 22.36 | -0.84% | CNY 22.50 | CNY 22.72 | CNY 22.23 | 12.33M |
| 2026-09-07 | CNY 22.55 | +1.90% | CNY 22.34 | CNY 22.75 | CNY 22.22 | 13.11M |
| 2026-09-04 | CNY 22.13 | -2.08% | CNY 22.72 | CNY 22.96 | CNY 22.02 | 15.43M |
| 2026-09-03 | CNY 22.60 | +1.25% | CNY 22.39 | CNY 22.79 | CNY 22.12 | 14.02M |
| 2026-09-02 | CNY 22.32 | -2.66% | CNY 22.70 | CNY 22.80 | CNY 22.24 | 11.58M |
| 2026-09-01 | CNY 22.93 | -1.63% | CNY 23.33 | CNY 23.33 | CNY 22.80 | 15.63M |
| 2026-08-31 | CNY 23.31 | +1.70% | CNY 22.56 | CNY 23.35 | CNY 22.41 | 16.69M |
| 2026-08-28 | CNY 22.92 | -0.17% | CNY 22.96 | CNY 23.34 | CNY 22.88 | 19.21M |
| 2026-08-27 | CNY 22.96 | +3.24% | CNY 22.48 | CNY 23.06 | CNY 22.39 | 17.73M |
| 2026-08-26 | CNY 22.24 | -1.24% | CNY 22.50 | CNY 22.62 | CNY 21.95 | 12.02M |
| 2026-08-25 | CNY 22.52 | +1.21% | CNY 21.95 | CNY 22.72 | CNY 21.56 | 16.60M |
| 2026-08-24 | CNY 22.25 | -3.13% | CNY 22.93 | CNY 23.00 | CNY 21.81 | 18.19M |
| 2026-08-21 | CNY 22.97 | -0.78% | CNY 22.99 | CNY 23.55 | CNY 22.64 | 22.41M |
| 2026-08-20 | CNY 23.15 | +0.61% | CNY 23.24 | CNY 23.48 | CNY 22.83 | 19.03M |
| 2026-08-19 | CNY 23.01 | -6.23% | CNY 23.98 | CNY 23.98 | CNY 22.80 | 23.10M |
| 2026-08-18 | CNY 24.54 | -1.33% | CNY 24.77 | CNY 24.92 | CNY 24.23 | 21.34M |
| 2026-08-17 | CNY 24.87 | +6.37% | CNY 23.48 | CNY 24.95 | CNY 23.48 | 30.84M |
| 2026-08-14 | CNY 23.38 | +1.87% | CNY 23.26 | CNY 23.42 | CNY 22.96 | 16.13M |
| 2026-08-13 | CNY 22.95 | -1.16% | CNY 23.57 | CNY 23.85 | CNY 22.92 | 18.60M |
| 2026-08-12 | CNY 23.22 | +0.48% | CNY 23.06 | CNY 23.38 | CNY 22.95 | 13.51M |
| 2026-08-11 | CNY 23.11 | -0.17% | CNY 22.90 | CNY 23.45 | CNY 22.88 | 16.73M |
| 2026-08-10 | CNY 23.15 | -0.09% | CNY 23.43 | CNY 23.47 | CNY 22.78 | 18.79M |
| 2026-08-07 | CNY 23.17 | +1.94% | CNY 22.63 | CNY 23.25 | CNY 22.30 | 26.94M |
| 2026-08-06 | CNY 22.73 | +0.13% | CNY 22.39 | CNY 22.98 | CNY 22.26 | 23.28M |
| 2026-08-05 | CNY 22.70 | +3.04% | CNY 22.06 | CNY 22.93 | CNY 22.00 | 28.22M |
| 2026-08-04 | CNY 22.03 | +4.16% | CNY 21.55 | CNY 22.18 | CNY 21.32 | 22.90M |
| 2026-08-03 | CNY 21.15 | +1.59% | CNY 20.58 | CNY 21.27 | CNY 20.51 | 19.57M |
| 2026-07-31 | CNY 20.82 | +2.21% | CNY 21.55 | CNY 21.82 | CNY 20.81 | 30.21M |
| 2026-07-30 | CNY 20.37 | -2.95% | CNY 20.71 | CNY 20.98 | CNY 20.08 | 22.53M |
| 2026-07-29 | CNY 20.99 | -0.94% | CNY 21.28 | CNY 21.29 | CNY 20.16 | 26.25M |
| 2026-07-28 | CNY 21.19 | -5.32% | CNY 21.74 | CNY 22.11 | CNY 21.01 | 22.71M |
| 2026-07-27 | CNY 22.38 | +0.67% | CNY 22.12 | CNY 22.50 | CNY 21.30 | 24.85M |
| 2026-07-24 | CNY 22.23 | -0.67% | CNY 22.10 | CNY 22.83 | CNY 21.80 | 24.63M |
| 2026-07-23 | CNY 22.38 | +2.24% | CNY 21.88 | CNY 22.86 | CNY 21.69 | 35.73M |
| 2026-07-22 | CNY 21.89 | +0.05% | CNY 21.50 | CNY 23.17 | CNY 21.44 | 45.54M |
| 2026-07-21 | CNY 21.88 | +7.05% | CNY 20.60 | CNY 21.94 | CNY 18.95 | 53.03M |
| 2026-07-20 | CNY 20.44 | -10.00% | CNY 23.00 | CNY 23.15 | CNY 20.44 | 43.92M |
| 2026-07-17 | CNY 22.71 | -9.99% | CNY 25.10 | CNY 25.38 | CNY 22.71 | 45.79M |
| 2026-07-16 | CNY 25.23 | -5.33% | CNY 26.16 | CNY 27.35 | CNY 24.96 | 40.79M |
| 2026-07-15 | CNY 26.65 | -6.92% | CNY 28.85 | CNY 29.42 | CNY 26.51 | 44.93M |
| 2026-07-14 | CNY 28.63 | +2.00% | CNY 28.14 | CNY 29.03 | CNY 26.31 | 50.63M |
| 2026-07-13 | CNY 28.07 | -9.54% | CNY 30.66 | CNY 31.45 | CNY 27.93 | 57.39M |
| 2026-07-10 | CNY 31.03 | +0.88% | CNY 31.00 | CNY 32.57 | CNY 30.55 | 76.35M |
| 2026-07-09 | CNY 30.76 | +6.03% | CNY 29.79 | CNY 30.87 | CNY 29.05 | 67.13M |
| 2026-07-08 | CNY 29.01 | -0.65% | CNY 29.28 | CNY 29.90 | CNY 27.90 | 52.95M |
| 2026-07-07 | CNY 29.20 | -7.21% | CNY 31.00 | CNY 31.00 | CNY 28.86 | 77.56M |
| 2026-07-06 | CNY 31.47 | +10.00% | CNY 30.55 | CNY 31.47 | CNY 30.05 | 30.73M |
| 2026-07-03 | CNY 28.61 | 0.00% | CNY 28.73 | CNY 30.30 | CNY 28.45 | 41.38M |
| 2026-07-02 | CNY 28.61 | -6.75% | CNY 29.70 | CNY 31.00 | CNY 28.46 | 47.85M |
| 2026-07-01 | CNY 30.68 | -1.51% | CNY 31.40 | CNY 32.64 | CNY 30.12 | 52.81M |
| 2026-06-30 | CNY 31.15 | +7.08% | CNY 29.06 | CNY 32.00 | CNY 28.55 | 52.94M |
| 2026-06-29 | CNY 29.09 | -3.19% | CNY 30.00 | CNY 30.68 | CNY 27.89 | 48.26M |
| 2026-06-26 | CNY 30.05 | -3.25% | CNY 30.80 | CNY 31.60 | CNY 29.96 | 45.54M |
| 2026-06-25 | CNY 31.06 | +0.03% | CNY 32.03 | CNY 32.05 | CNY 30.58 | 46.69M |
| 2026-06-24 | CNY 31.05 | +3.16% | CNY 29.79 | CNY 31.29 | CNY 29.21 | 48.51M |
| 2026-06-23 | CNY 30.10 | +0.27% | CNY 29.82 | CNY 30.92 | CNY 29.00 | 50.63M |
| 2026-06-22 | CNY 30.02 | +2.07% | CNY 29.54 | CNY 30.47 | CNY 29.20 | 64.31M |
| 2026-06-18 | CNY 29.41 | +7.34% | CNY 27.88 | CNY 30.14 | CNY 27.69 | 89.56M |
| 2026-06-17 | CNY 27.40 | +1.78% | CNY 26.51 | CNY 27.44 | CNY 26.51 | 29.71M |
| 2026-06-16 | CNY 26.92 | +1.93% | CNY 26.30 | CNY 27.24 | CNY 26.12 | 30.02M |
| 2026-06-15 | CNY 26.41 | +5.85% | CNY 25.01 | CNY 26.41 | CNY 24.39 | 33.15M |
| 2026-06-12 | CNY 24.95 | -2.23% | CNY 26.13 | CNY 26.90 | CNY 24.88 | 34.64M |
| 2026-06-11 | CNY 25.52 | -2.03% | CNY 25.75 | CNY 26.26 | CNY 25.20 | 26.14M |
| 2026-06-10 | CNY 26.05 | -2.21% | CNY 26.31 | CNY 27.05 | CNY 25.73 | 26.29M |
| 2026-06-09 | CNY 26.64 | +4.80% | CNY 25.88 | CNY 26.71 | CNY 25.08 | 37.78M |
| 2026-06-08 | CNY 25.42 | -8.16% | CNY 26.10 | CNY 26.88 | CNY 25.15 | 37.82M |
| 2026-06-05 | CNY 27.68 | -0.04% | CNY 27.27 | CNY 28.76 | CNY 26.75 | 52.18M |
| 2026-06-04 | CNY 27.69 | +3.67% | CNY 26.30 | CNY 28.09 | CNY 26.21 | 42.77M |
| 2026-06-03 | CNY 26.71 | -0.15% | CNY 26.52 | CNY 27.36 | CNY 26.08 | 45.15M |
| 2026-06-02 | CNY 26.75 | +5.73% | CNY 25.45 | CNY 27.83 | CNY 25.25 | 61.60M |
| 2026-06-01 | CNY 25.30 | -2.65% | CNY 25.99 | CNY 26.83 | CNY 25.26 | 28.26M |
| 2026-05-29 | CNY 25.99 | -6.31% | CNY 27.70 | CNY 28.38 | CNY 25.61 | 36.73M |
| 2026-05-28 | CNY 27.74 | +5.08% | CNY 26.10 | CNY 27.99 | CNY 26.06 | 37.38M |
| 2026-05-27 | CNY 26.40 | -2.29% | CNY 26.87 | CNY 27.38 | CNY 26.30 | 30.92M |
| 2026-05-26 | CNY 27.02 | -4.05% | CNY 27.88 | CNY 27.88 | CNY 26.12 | 41.03M |