CETC Cyberspace Security Technology Co. Ltd. Class A 002268
SZSE · China · Technology Services
CNY 14.86-0.22 (-1.46%)
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 14.86 | -1.46% | CNY 14.95 | CNY 15.10 | CNY 14.55 | 17.24M |
| 2026-09-29 | CNY 15.08 | +1.62% | CNY 14.78 | CNY 15.20 | CNY 14.71 | 18.96M |
| 2026-09-28 | CNY 14.84 | +0.68% | CNY 14.88 | CNY 14.98 | CNY 14.47 | 16.91M |
| 2026-09-24 | CNY 14.74 | -1.21% | CNY 14.83 | CNY 14.97 | CNY 14.72 | 8.69M |
| 2026-09-23 | CNY 14.92 | -1.26% | CNY 15.05 | CNY 15.08 | CNY 14.86 | 11.45M |
| 2026-09-22 | CNY 15.11 | +1.21% | CNY 15.00 | CNY 15.27 | CNY 14.91 | 19.69M |
| 2026-09-21 | CNY 14.93 | +1.36% | CNY 14.95 | CNY 15.05 | CNY 14.60 | 19.23M |
| 2026-09-18 | CNY 14.73 | +0.20% | CNY 14.67 | CNY 14.99 | CNY 14.50 | 20.85M |
| 2026-09-17 | CNY 14.70 | +3.74% | CNY 14.18 | CNY 15.41 | CNY 14.13 | 27.67M |
| 2026-09-16 | CNY 14.17 | -2.14% | CNY 14.33 | CNY 14.63 | CNY 14.03 | 22.68M |
| 2026-09-15 | CNY 14.48 | -1.03% | CNY 14.89 | CNY 15.32 | CNY 14.47 | 34.25M |
| 2026-09-14 | CNY 14.63 | +5.56% | CNY 14.36 | CNY 14.96 | CNY 14.35 | 30.29M |
| 2026-09-11 | CNY 13.86 | -1.00% | CNY 14.18 | CNY 14.26 | CNY 13.66 | 9.61M |
| 2026-09-10 | CNY 14.00 | -0.28% | CNY 14.00 | CNY 14.10 | CNY 13.88 | 4.84M |
| 2026-09-09 | CNY 14.04 | -0.71% | CNY 14.07 | CNY 14.13 | CNY 13.97 | 5.36M |
| 2026-09-08 | CNY 14.14 | +0.78% | CNY 13.98 | CNY 14.21 | CNY 13.89 | 6.17M |
| 2026-09-07 | CNY 14.03 | -1.34% | CNY 14.15 | CNY 14.28 | CNY 13.95 | 7.54M |
| 2026-09-04 | CNY 14.22 | +1.72% | CNY 14.11 | CNY 14.46 | CNY 14.11 | 12.41M |
| 2026-09-03 | CNY 13.98 | -0.92% | CNY 14.10 | CNY 14.22 | CNY 13.94 | 5.68M |
| 2026-09-02 | CNY 14.11 | -0.91% | CNY 14.12 | CNY 14.24 | CNY 13.96 | 6.49M |
| 2026-09-01 | CNY 14.24 | +1.57% | CNY 14.00 | CNY 14.28 | CNY 13.94 | 8.78M |
| 2026-08-31 | CNY 14.02 | -0.78% | CNY 13.86 | CNY 14.04 | CNY 13.78 | 11.13M |
| 2026-08-28 | CNY 14.13 | +0.14% | CNY 14.41 | CNY 14.59 | CNY 14.10 | 18.38M |
| 2026-08-27 | CNY 14.11 | +0.71% | CNY 14.02 | CNY 14.28 | CNY 13.96 | 8.48M |
| 2026-08-26 | CNY 14.01 | +1.67% | CNY 13.75 | CNY 14.11 | CNY 13.71 | 7.51M |
| 2026-08-25 | CNY 13.78 | +1.40% | CNY 13.57 | CNY 13.82 | CNY 13.51 | 7.13M |
| 2026-08-24 | CNY 13.59 | +0.07% | CNY 13.65 | CNY 13.82 | CNY 13.42 | 6.96M |
| 2026-08-21 | CNY 13.58 | +0.15% | CNY 13.57 | CNY 13.65 | CNY 13.38 | 4.97M |
| 2026-08-20 | CNY 13.56 | +0.22% | CNY 13.62 | CNY 13.64 | CNY 13.49 | 5.47M |
| 2026-08-19 | CNY 13.53 | -3.01% | CNY 13.90 | CNY 13.96 | CNY 13.49 | 8.98M |
| 2026-08-18 | CNY 13.95 | -1.62% | CNY 14.13 | CNY 14.13 | CNY 13.72 | 9.29M |
| 2026-08-17 | CNY 14.18 | +0.07% | CNY 14.13 | CNY 14.19 | CNY 13.94 | 6.70M |
| 2026-08-14 | CNY 14.17 | 0.00% | CNY 14.14 | CNY 14.34 | CNY 13.92 | 9.85M |
| 2026-08-13 | CNY 14.17 | -1.94% | CNY 14.50 | CNY 14.69 | CNY 14.16 | 12.04M |
| 2026-08-12 | CNY 14.45 | -1.50% | CNY 14.67 | CNY 14.67 | CNY 14.35 | 9.89M |
| 2026-08-11 | CNY 14.67 | +1.59% | CNY 14.48 | CNY 14.98 | CNY 14.40 | 18.47M |
| 2026-08-10 | CNY 14.44 | +0.49% | CNY 14.40 | CNY 14.53 | CNY 14.18 | 9.87M |
| 2026-08-07 | CNY 14.37 | -2.97% | CNY 14.89 | CNY 14.90 | CNY 14.12 | 18.47M |
| 2026-08-06 | CNY 14.81 | +0.54% | CNY 14.62 | CNY 15.05 | CNY 14.55 | 18.25M |
| 2026-08-05 | CNY 14.73 | -0.61% | CNY 14.83 | CNY 15.07 | CNY 14.69 | 12.31M |
| 2026-08-04 | CNY 14.82 | +0.82% | CNY 14.81 | CNY 14.98 | CNY 14.69 | 11.75M |
| 2026-08-03 | CNY 14.70 | +0.89% | CNY 14.65 | CNY 14.84 | CNY 14.59 | 10.18M |
| 2026-07-31 | CNY 14.57 | +3.33% | CNY 14.12 | CNY 14.85 | CNY 14.12 | 16.90M |
| 2026-07-30 | CNY 14.10 | -0.70% | CNY 14.04 | CNY 14.48 | CNY 14.03 | 12.99M |
| 2026-07-29 | CNY 14.20 | +1.07% | CNY 14.15 | CNY 14.48 | CNY 13.96 | 12.65M |
| 2026-07-28 | CNY 14.05 | +1.59% | CNY 13.70 | CNY 14.25 | CNY 13.60 | 13.68M |
| 2026-07-27 | CNY 13.83 | +2.98% | CNY 13.33 | CNY 13.95 | CNY 13.23 | 10.48M |
| 2026-07-24 | CNY 13.43 | -6.41% | CNY 14.16 | CNY 14.23 | CNY 13.42 | 17.00M |
| 2026-07-23 | CNY 14.35 | -0.49% | CNY 14.28 | CNY 14.38 | CNY 14.05 | 12.09M |
| 2026-07-22 | CNY 14.42 | -2.30% | CNY 14.55 | CNY 14.75 | CNY 14.14 | 21.64M |
| 2026-07-21 | CNY 14.76 | +5.05% | CNY 13.93 | CNY 15.10 | CNY 13.87 | 27.02M |
| 2026-07-20 | CNY 14.05 | +1.59% | CNY 13.83 | CNY 14.35 | CNY 13.40 | 18.15M |
| 2026-07-17 | CNY 13.83 | -2.33% | CNY 14.02 | CNY 14.44 | CNY 13.82 | 18.14M |
| 2026-07-16 | CNY 14.16 | -1.80% | CNY 14.11 | CNY 14.47 | CNY 14.02 | 12.95M |
| 2026-07-15 | CNY 14.42 | +1.84% | CNY 14.02 | CNY 14.56 | CNY 13.88 | 17.16M |
| 2026-07-14 | CNY 14.16 | -1.12% | CNY 14.20 | CNY 14.46 | CNY 13.75 | 17.39M |
| 2026-07-13 | CNY 14.32 | -6.65% | CNY 15.05 | CNY 15.19 | CNY 14.19 | 24.01M |
| 2026-07-10 | CNY 15.34 | +1.25% | CNY 14.95 | CNY 15.49 | CNY 14.75 | 26.17M |
| 2026-07-09 | CNY 15.15 | -3.19% | CNY 15.00 | CNY 15.45 | CNY 14.91 | 31.45M |
| 2026-07-08 | CNY 15.65 | +7.63% | CNY 14.40 | CNY 15.90 | CNY 14.15 | 41.97M |
| 2026-07-07 | CNY 14.54 | +4.76% | CNY 13.64 | CNY 14.78 | CNY 13.50 | 27.46M |
| 2026-07-06 | CNY 13.88 | +2.44% | CNY 13.57 | CNY 13.89 | CNY 13.29 | 16.63M |
| 2026-07-03 | CNY 13.55 | +0.97% | CNY 13.53 | CNY 13.75 | CNY 13.37 | 13.60M |
| 2026-07-02 | CNY 13.42 | -5.43% | CNY 14.11 | CNY 14.20 | CNY 13.40 | 24.60M |
| 2026-07-01 | CNY 14.19 | +10.00% | CNY 13.04 | CNY 14.19 | CNY 12.95 | 16.91M |
| 2026-06-30 | CNY 12.90 | +4.88% | CNY 12.31 | CNY 13.51 | CNY 12.21 | 19.22M |
| 2026-06-29 | CNY 12.30 | -0.57% | CNY 12.39 | CNY 12.47 | CNY 12.10 | 8.63M |
| 2026-06-26 | CNY 12.37 | -3.36% | CNY 12.79 | CNY 12.79 | CNY 12.30 | 10.12M |
| 2026-06-25 | CNY 12.80 | -1.39% | CNY 12.94 | CNY 13.03 | CNY 12.61 | 9.19M |
| 2026-06-24 | CNY 12.98 | -2.63% | CNY 13.35 | CNY 13.38 | CNY 12.85 | 8.23M |
| 2026-06-23 | CNY 13.33 | -0.45% | CNY 13.29 | CNY 13.62 | CNY 13.24 | 8.27M |
| 2026-06-22 | CNY 13.39 | +1.29% | CNY 13.21 | CNY 13.40 | CNY 12.71 | 11.63M |
| 2026-06-18 | CNY 13.22 | 0.00% | CNY 13.26 | CNY 13.46 | CNY 13.04 | 7.04M |
| 2026-06-17 | CNY 13.22 | -1.27% | CNY 13.38 | CNY 13.38 | CNY 13.13 | 6.55M |
| 2026-06-16 | CNY 13.39 | +0.22% | CNY 13.36 | CNY 13.44 | CNY 13.13 | 7.46M |
| 2026-06-15 | CNY 13.36 | +1.98% | CNY 13.20 | CNY 13.46 | CNY 13.16 | 8.22M |
| 2026-06-12 | CNY 13.10 | +2.34% | CNY 12.96 | CNY 13.24 | CNY 12.94 | 9.15M |
| 2026-06-11 | CNY 12.80 | -2.96% | CNY 13.18 | CNY 13.18 | CNY 12.71 | 9.80M |
| 2026-06-10 | CNY 13.19 | -1.49% | CNY 13.32 | CNY 13.41 | CNY 13.00 | 7.63M |
| 2026-06-09 | CNY 13.39 | -0.37% | CNY 13.45 | CNY 13.56 | CNY 13.28 | 7.47M |
| 2026-06-08 | CNY 13.44 | -2.40% | CNY 13.72 | CNY 13.83 | CNY 13.20 | 9.57M |
| 2026-06-05 | CNY 13.77 | +1.10% | CNY 13.74 | CNY 14.00 | CNY 13.50 | 9.92M |
| 2026-06-04 | CNY 13.62 | -2.44% | CNY 13.93 | CNY 13.94 | CNY 13.51 | 8.98M |
| 2026-06-03 | CNY 13.96 | -1.06% | CNY 14.11 | CNY 14.26 | CNY 13.87 | 9.32M |
| 2026-06-02 | CNY 14.11 | -1.60% | CNY 14.48 | CNY 14.53 | CNY 14.07 | 8.49M |
| 2026-06-01 | CNY 14.34 | +1.34% | CNY 14.14 | CNY 14.50 | CNY 14.11 | 9.01M |
| 2026-05-29 | CNY 14.15 | -2.62% | CNY 14.55 | CNY 14.68 | CNY 14.05 | 10.66M |
| 2026-05-28 | CNY 14.53 | 0.00% | CNY 14.57 | CNY 14.67 | CNY 14.16 | 9.65M |
| 2026-05-27 | CNY 14.53 | -2.87% | CNY 14.94 | CNY 15.05 | CNY 14.48 | 10.09M |
| 2026-05-26 | CNY 14.96 | -2.35% | CNY 15.30 | CNY 15.33 | CNY 14.81 | 10.14M |