Cetc Potevio Science & Technology Co., Ltd. Class A 002544
SZSE · China · Technology Services
CNY 15.17-0.24 (-1.56%)
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 15.17 | -1.56% | CNY 15.45 | CNY 15.52 | CNY 15.16 | 8.94M |
| 2026-09-29 | CNY 15.41 | +0.98% | CNY 15.48 | CNY 15.49 | CNY 15.21 | 6.59M |
| 2026-09-28 | CNY 15.26 | -2.74% | CNY 15.69 | CNY 15.72 | CNY 15.17 | 12.09M |
| 2026-09-24 | CNY 15.69 | -1.07% | CNY 15.77 | CNY 16.04 | CNY 15.68 | 10.00M |
| 2026-09-23 | CNY 15.86 | -2.10% | CNY 16.10 | CNY 16.16 | CNY 15.80 | 9.73M |
| 2026-09-22 | CNY 16.20 | -0.55% | CNY 16.33 | CNY 16.55 | CNY 16.19 | 9.18M |
| 2026-09-21 | CNY 16.29 | +0.80% | CNY 16.19 | CNY 16.52 | CNY 16.18 | 9.66M |
| 2026-09-18 | CNY 16.16 | +2.60% | CNY 15.89 | CNY 16.32 | CNY 15.85 | 13.08M |
| 2026-09-17 | CNY 15.75 | -2.66% | CNY 16.11 | CNY 16.22 | CNY 15.68 | 10.68M |
| 2026-09-16 | CNY 16.18 | +3.32% | CNY 15.69 | CNY 16.39 | CNY 15.69 | 14.73M |
| 2026-09-15 | CNY 15.66 | -1.26% | CNY 15.75 | CNY 15.89 | CNY 15.64 | 5.88M |
| 2026-09-14 | CNY 15.86 | -0.25% | CNY 15.96 | CNY 15.98 | CNY 15.67 | 7.32M |
| 2026-09-11 | CNY 15.90 | -1.55% | CNY 16.10 | CNY 16.14 | CNY 15.65 | 9.72M |
| 2026-09-10 | CNY 16.15 | +0.06% | CNY 16.05 | CNY 16.44 | CNY 15.90 | 8.99M |
| 2026-09-09 | CNY 16.14 | -0.25% | CNY 16.13 | CNY 16.43 | CNY 16.07 | 11.11M |
| 2026-09-08 | CNY 16.18 | +2.15% | CNY 15.85 | CNY 16.59 | CNY 15.79 | 12.86M |
| 2026-09-07 | CNY 15.84 | -0.75% | CNY 15.94 | CNY 16.04 | CNY 15.78 | 7.32M |
| 2026-09-04 | CNY 15.96 | -0.31% | CNY 16.10 | CNY 16.47 | CNY 15.90 | 10.88M |
| 2026-09-03 | CNY 16.01 | -1.54% | CNY 16.26 | CNY 16.34 | CNY 15.91 | 7.67M |
| 2026-09-02 | CNY 16.26 | -0.12% | CNY 16.18 | CNY 16.34 | CNY 15.99 | 5.82M |
| 2026-09-01 | CNY 16.28 | -0.18% | CNY 16.25 | CNY 16.43 | CNY 16.10 | 7.65M |
| 2026-08-31 | CNY 16.31 | +0.68% | CNY 16.07 | CNY 16.44 | CNY 15.98 | 7.50M |
| 2026-08-28 | CNY 16.20 | -0.25% | CNY 16.24 | CNY 16.43 | CNY 16.16 | 6.36M |
| 2026-08-27 | CNY 16.24 | +0.62% | CNY 16.11 | CNY 16.50 | CNY 16.05 | 7.92M |
| 2026-08-26 | CNY 16.14 | +0.25% | CNY 16.06 | CNY 16.36 | CNY 15.82 | 8.38M |
| 2026-08-25 | CNY 16.10 | +1.13% | CNY 15.85 | CNY 16.33 | CNY 15.73 | 9.31M |
| 2026-08-24 | CNY 15.92 | -1.12% | CNY 16.05 | CNY 16.44 | CNY 15.74 | 8.32M |
| 2026-08-21 | CNY 16.10 | -0.31% | CNY 15.99 | CNY 16.25 | CNY 15.84 | 8.04M |
| 2026-08-20 | CNY 16.15 | +1.89% | CNY 16.08 | CNY 16.42 | CNY 15.80 | 10.75M |
| 2026-08-19 | CNY 15.85 | -7.31% | CNY 17.18 | CNY 17.29 | CNY 15.85 | 20.38M |
| 2026-08-18 | CNY 17.10 | -1.95% | CNY 17.36 | CNY 17.36 | CNY 16.77 | 14.11M |
| 2026-08-17 | CNY 17.44 | +2.83% | CNY 17.03 | CNY 17.60 | CNY 16.69 | 14.90M |
| 2026-08-14 | CNY 16.96 | +0.36% | CNY 16.94 | CNY 17.07 | CNY 16.62 | 8.79M |
| 2026-08-13 | CNY 16.90 | -1.11% | CNY 17.29 | CNY 17.30 | CNY 16.89 | 9.21M |
| 2026-08-12 | CNY 17.09 | +2.34% | CNY 16.70 | CNY 17.25 | CNY 16.64 | 11.31M |
| 2026-08-11 | CNY 16.70 | -3.08% | CNY 16.82 | CNY 16.97 | CNY 16.43 | 11.10M |
| 2026-08-10 | CNY 17.23 | +2.44% | CNY 16.83 | CNY 17.43 | CNY 16.50 | 14.25M |
| 2026-08-07 | CNY 16.82 | +0.90% | CNY 16.88 | CNY 16.93 | CNY 16.27 | 14.80M |
| 2026-08-06 | CNY 16.67 | -1.19% | CNY 16.80 | CNY 17.11 | CNY 16.48 | 13.94M |
| 2026-08-05 | CNY 16.87 | +2.37% | CNY 16.48 | CNY 16.96 | CNY 16.38 | 12.60M |
| 2026-08-04 | CNY 16.48 | +0.12% | CNY 16.46 | CNY 16.79 | CNY 16.36 | 13.41M |
| 2026-08-03 | CNY 16.46 | +4.64% | CNY 15.66 | CNY 16.46 | CNY 15.64 | 12.32M |
| 2026-07-31 | CNY 15.73 | +2.48% | CNY 15.68 | CNY 15.98 | CNY 15.59 | 12.73M |
| 2026-07-30 | CNY 15.35 | -1.98% | CNY 15.55 | CNY 15.80 | CNY 15.25 | 11.38M |
| 2026-07-29 | CNY 15.66 | +2.55% | CNY 15.30 | CNY 15.76 | CNY 15.09 | 13.33M |
| 2026-07-28 | CNY 15.27 | -0.52% | CNY 15.21 | CNY 15.50 | CNY 15.15 | 9.20M |
| 2026-07-27 | CNY 15.35 | +3.30% | CNY 14.62 | CNY 15.48 | CNY 14.62 | 10.03M |
| 2026-07-24 | CNY 14.86 | -4.07% | CNY 15.34 | CNY 15.47 | CNY 14.86 | 8.55M |
| 2026-07-23 | CNY 15.49 | +1.64% | CNY 15.24 | CNY 15.65 | CNY 15.16 | 10.16M |
| 2026-07-22 | CNY 15.24 | -0.65% | CNY 15.21 | CNY 15.47 | CNY 15.13 | 12.53M |
| 2026-07-21 | CNY 15.34 | +1.39% | CNY 15.10 | CNY 15.54 | CNY 14.51 | 18.40M |
| 2026-07-20 | CNY 15.13 | -1.37% | CNY 15.35 | CNY 15.59 | CNY 14.76 | 18.19M |
| 2026-07-17 | CNY 15.34 | -3.46% | CNY 15.80 | CNY 15.95 | CNY 15.02 | 17.45M |
| 2026-07-16 | CNY 15.89 | +0.89% | CNY 15.70 | CNY 16.25 | CNY 15.41 | 16.17M |
| 2026-07-15 | CNY 15.75 | -1.38% | CNY 15.75 | CNY 16.41 | CNY 15.68 | 19.26M |
| 2026-07-14 | CNY 15.97 | -5.95% | CNY 16.82 | CNY 16.82 | CNY 15.53 | 31.08M |
| 2026-07-13 | CNY 16.98 | -10.02% | CNY 19.00 | CNY 19.01 | CNY 16.98 | 31.25M |
| 2026-07-10 | CNY 18.87 | +9.90% | CNY 17.16 | CNY 18.87 | CNY 16.81 | 23.37M |
| 2026-07-09 | CNY 17.17 | +1.84% | CNY 16.81 | CNY 17.28 | CNY 16.58 | 13.37M |
| 2026-07-08 | CNY 16.86 | -1.40% | CNY 17.09 | CNY 17.30 | CNY 16.75 | 12.78M |
| 2026-07-07 | CNY 17.10 | -3.34% | CNY 17.61 | CNY 17.84 | CNY 17.01 | 11.39M |
| 2026-07-06 | CNY 17.69 | -3.75% | CNY 18.40 | CNY 19.19 | CNY 17.60 | 19.37M |
| 2026-07-03 | CNY 18.38 | +3.84% | CNY 17.71 | CNY 18.64 | CNY 17.67 | 15.91M |
| 2026-07-02 | CNY 17.70 | -3.70% | CNY 18.15 | CNY 18.48 | CNY 17.70 | 15.31M |
| 2026-07-01 | CNY 18.38 | +0.88% | CNY 18.32 | CNY 19.13 | CNY 18.24 | 13.60M |
| 2026-06-30 | CNY 18.22 | +3.05% | CNY 17.52 | CNY 18.46 | CNY 17.52 | 12.57M |
| 2026-06-29 | CNY 17.68 | -1.78% | CNY 17.91 | CNY 18.09 | CNY 17.40 | 14.01M |
| 2026-06-26 | CNY 18.00 | -2.44% | CNY 18.31 | CNY 18.54 | CNY 17.77 | 15.77M |
| 2026-06-25 | CNY 18.45 | -0.70% | CNY 18.44 | CNY 19.05 | CNY 18.21 | 13.00M |
| 2026-06-24 | CNY 18.58 | -0.69% | CNY 18.78 | CNY 18.89 | CNY 18.15 | 12.98M |
| 2026-06-23 | CNY 18.71 | -2.91% | CNY 19.06 | CNY 19.50 | CNY 18.51 | 13.46M |
| 2026-06-22 | CNY 19.27 | -1.33% | CNY 19.43 | CNY 19.50 | CNY 18.40 | 17.74M |
| 2026-06-18 | CNY 19.53 | -2.01% | CNY 19.74 | CNY 20.03 | CNY 19.46 | 13.22M |
| 2026-06-17 | CNY 19.93 | -1.09% | CNY 20.00 | CNY 20.40 | CNY 19.82 | 12.40M |
| 2026-06-16 | CNY 20.15 | +1.72% | CNY 19.82 | CNY 20.45 | CNY 19.62 | 15.37M |
| 2026-06-15 | CNY 19.81 | -0.95% | CNY 20.04 | CNY 20.09 | CNY 19.52 | 14.18M |
| 2026-06-12 | CNY 20.00 | +2.67% | CNY 19.75 | CNY 20.20 | CNY 19.53 | 16.03M |
| 2026-06-11 | CNY 19.48 | +0.05% | CNY 19.33 | CNY 19.59 | CNY 18.92 | 11.99M |
| 2026-06-10 | CNY 19.47 | -0.51% | CNY 19.37 | CNY 19.74 | CNY 18.87 | 17.98M |
| 2026-06-09 | CNY 19.57 | +0.20% | CNY 19.65 | CNY 19.96 | CNY 19.26 | 14.13M |
| 2026-06-08 | CNY 19.53 | -6.11% | CNY 20.39 | CNY 20.73 | CNY 19.32 | 17.64M |
| 2026-06-05 | CNY 20.80 | +2.36% | CNY 20.36 | CNY 21.50 | CNY 20.13 | 18.60M |
| 2026-06-04 | CNY 20.32 | -3.10% | CNY 20.79 | CNY 20.84 | CNY 20.00 | 12.87M |
| 2026-06-03 | CNY 20.97 | -0.05% | CNY 20.98 | CNY 21.41 | CNY 20.77 | 11.72M |
| 2026-06-02 | CNY 20.98 | -0.80% | CNY 21.30 | CNY 21.47 | CNY 20.66 | 11.33M |
| 2026-06-01 | CNY 21.15 | -2.53% | CNY 21.56 | CNY 21.92 | CNY 21.12 | 12.67M |
| 2026-05-29 | CNY 21.70 | -5.41% | CNY 22.92 | CNY 23.00 | CNY 21.58 | 14.68M |
| 2026-05-28 | CNY 22.94 | +1.28% | CNY 22.72 | CNY 23.36 | CNY 22.22 | 11.35M |
| 2026-05-27 | CNY 22.65 | -2.58% | CNY 23.26 | CNY 23.54 | CNY 22.57 | 11.54M |
| 2026-05-26 | CNY 23.25 | -1.52% | CNY 23.52 | CNY 23.55 | CNY 22.73 | 13.30M |