Huizhou CEE Technology Inc. Class A 002579
SZSE · China · Electronic Technology
CNY 16.88-1.02 (-5.70%)
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 16.88 | -5.70% | CNY 18.01 | CNY 18.02 | CNY 16.85 | 75.71M |
| 2026-09-29 | CNY 17.90 | +3.47% | CNY 16.69 | CNY 18.30 | CNY 16.68 | 102.64M |
| 2026-09-28 | CNY 17.30 | -9.99% | CNY 18.39 | CNY 18.98 | CNY 17.30 | 110.78M |
| 2026-09-24 | CNY 19.22 | +3.33% | CNY 18.68 | CNY 20.00 | CNY 18.68 | 173.27M |
| 2026-09-23 | CNY 18.60 | -1.48% | CNY 18.87 | CNY 19.27 | CNY 18.30 | 84.60M |
| 2026-09-22 | CNY 18.88 | -2.98% | CNY 19.66 | CNY 19.68 | CNY 18.68 | 113.82M |
| 2026-09-21 | CNY 19.46 | -2.16% | CNY 19.35 | CNY 19.89 | CNY 19.01 | 133.90M |
| 2026-09-18 | CNY 19.89 | -2.88% | CNY 20.29 | CNY 20.49 | CNY 18.78 | 159.09M |
| 2026-09-17 | CNY 20.48 | +4.22% | CNY 19.64 | CNY 21.60 | CNY 19.10 | 181.42M |
| 2026-09-16 | CNY 19.65 | +5.65% | CNY 18.60 | CNY 20.00 | CNY 18.60 | 184.96M |
| 2026-09-15 | CNY 18.60 | -1.01% | CNY 18.78 | CNY 19.79 | CNY 18.41 | 205.60M |
| 2026-09-14 | CNY 18.79 | +10.01% | CNY 16.15 | CNY 18.79 | CNY 16.13 | 148.72M |
| 2026-09-11 | CNY 17.08 | +2.09% | CNY 16.07 | CNY 17.88 | CNY 16.00 | 186.74M |
| 2026-09-10 | CNY 16.73 | -0.48% | CNY 17.01 | CNY 17.25 | CNY 16.47 | 151.79M |
| 2026-09-09 | CNY 16.81 | -1.47% | CNY 17.74 | CNY 17.97 | CNY 16.59 | 184.53M |
| 2026-09-08 | CNY 17.06 | +9.99% | CNY 16.90 | CNY 17.06 | CNY 16.30 | 49.41M |
| 2026-09-07 | CNY 15.51 | +10.00% | CNY 14.50 | CNY 15.51 | CNY 14.22 | 94.77M |
| 2026-09-04 | CNY 14.10 | +2.62% | CNY 13.81 | CNY 15.11 | CNY 13.81 | 117.13M |
| 2026-09-03 | CNY 13.74 | -0.65% | CNY 13.99 | CNY 14.08 | CNY 13.50 | 32.79M |
| 2026-09-02 | CNY 13.83 | -1.78% | CNY 13.80 | CNY 14.01 | CNY 13.63 | 29.00M |
| 2026-09-01 | CNY 14.08 | -4.09% | CNY 14.70 | CNY 14.70 | CNY 14.03 | 43.26M |
| 2026-08-31 | CNY 14.68 | +2.09% | CNY 14.01 | CNY 14.73 | CNY 14.00 | 51.15M |
| 2026-08-28 | CNY 14.38 | -0.96% | CNY 14.69 | CNY 14.95 | CNY 14.36 | 64.72M |
| 2026-08-27 | CNY 14.52 | +6.37% | CNY 13.68 | CNY 14.95 | CNY 13.63 | 74.34M |
| 2026-08-26 | CNY 13.65 | -1.94% | CNY 14.03 | CNY 14.09 | CNY 13.32 | 42.22M |
| 2026-08-25 | CNY 13.92 | +0.36% | CNY 13.65 | CNY 14.02 | CNY 13.13 | 53.52M |
| 2026-08-24 | CNY 13.87 | -6.66% | CNY 14.67 | CNY 14.67 | CNY 13.40 | 88.58M |
| 2026-08-21 | CNY 14.86 | -2.81% | CNY 15.62 | CNY 15.66 | CNY 14.23 | 97.06M |
| 2026-08-20 | CNY 15.29 | +10.00% | CNY 14.30 | CNY 15.29 | CNY 13.90 | 33.25M |
| 2026-08-19 | CNY 13.90 | -8.25% | CNY 14.53 | CNY 14.89 | CNY 13.80 | 76.89M |
| 2026-08-18 | CNY 15.15 | -1.62% | CNY 15.30 | CNY 15.67 | CNY 14.93 | 67.54M |
| 2026-08-17 | CNY 15.40 | +3.56% | CNY 15.03 | CNY 15.40 | CNY 14.90 | 80.61M |
| 2026-08-14 | CNY 14.87 | +1.43% | CNY 14.85 | CNY 14.98 | CNY 14.53 | 53.39M |
| 2026-08-13 | CNY 14.66 | -2.07% | CNY 15.22 | CNY 15.30 | CNY 14.66 | 73.80M |
| 2026-08-12 | CNY 14.97 | +2.67% | CNY 14.66 | CNY 15.12 | CNY 14.43 | 80.75M |
| 2026-08-11 | CNY 14.58 | -1.62% | CNY 14.81 | CNY 15.00 | CNY 14.48 | 71.55M |
| 2026-08-10 | CNY 14.82 | -2.18% | CNY 14.86 | CNY 15.32 | CNY 14.47 | 125.07M |
| 2026-08-07 | CNY 15.15 | +8.76% | CNY 13.70 | CNY 15.32 | CNY 13.58 | 181.38M |
| 2026-08-06 | CNY 13.93 | +7.32% | CNY 13.49 | CNY 14.19 | CNY 13.37 | 167.38M |
| 2026-08-05 | CNY 12.98 | +10.00% | CNY 12.28 | CNY 12.98 | CNY 12.15 | 46.65M |
| 2026-08-04 | CNY 11.80 | +9.97% | CNY 10.84 | CNY 11.80 | CNY 10.76 | 35.88M |
| 2026-08-03 | CNY 10.73 | -1.11% | CNY 10.85 | CNY 10.94 | CNY 10.60 | 36.91M |
| 2026-07-31 | CNY 10.85 | +2.75% | CNY 11.28 | CNY 11.51 | CNY 10.85 | 62.79M |
| 2026-07-30 | CNY 10.56 | -8.57% | CNY 11.41 | CNY 11.55 | CNY 10.50 | 58.13M |
| 2026-07-29 | CNY 11.55 | -2.04% | CNY 11.79 | CNY 11.82 | CNY 11.02 | 63.18M |
| 2026-07-28 | CNY 11.79 | -5.07% | CNY 12.06 | CNY 12.58 | CNY 11.72 | 67.06M |
| 2026-07-27 | CNY 12.42 | +2.05% | CNY 12.02 | CNY 12.46 | CNY 11.60 | 79.19M |
| 2026-07-24 | CNY 12.17 | +1.00% | CNY 11.80 | CNY 12.76 | CNY 11.69 | 83.47M |
| 2026-07-23 | CNY 12.05 | +0.50% | CNY 12.00 | CNY 12.70 | CNY 11.84 | 71.87M |
| 2026-07-22 | CNY 11.99 | +1.01% | CNY 11.58 | CNY 12.85 | CNY 11.58 | 98.65M |
| 2026-07-21 | CNY 11.87 | +7.03% | CNY 10.91 | CNY 12.04 | CNY 9.98 | 109.94M |
| 2026-07-20 | CNY 11.09 | -9.98% | CNY 12.28 | CNY 12.43 | CNY 11.09 | 61.16M |
| 2026-07-17 | CNY 12.32 | -10.01% | CNY 13.65 | CNY 13.85 | CNY 12.32 | 53.01M |
| 2026-07-16 | CNY 13.69 | -6.43% | CNY 14.62 | CNY 14.81 | CNY 13.56 | 71.29M |
| 2026-07-15 | CNY 14.63 | -10.02% | CNY 15.94 | CNY 16.18 | CNY 14.63 | 86.71M |
| 2026-07-14 | CNY 16.26 | +1.82% | CNY 15.74 | CNY 16.50 | CNY 15.20 | 76.67M |
| 2026-07-13 | CNY 15.97 | -9.98% | CNY 17.34 | CNY 17.90 | CNY 15.97 | 72.51M |
| 2026-07-10 | CNY 17.74 | -1.77% | CNY 18.61 | CNY 19.41 | CNY 17.72 | 126.30M |
| 2026-07-09 | CNY 18.06 | +9.99% | CNY 16.91 | CNY 18.06 | CNY 16.65 | 102.75M |
| 2026-07-08 | CNY 16.42 | -6.65% | CNY 17.71 | CNY 17.73 | CNY 16.30 | 64.82M |
| 2026-07-07 | CNY 17.59 | -1.79% | CNY 17.97 | CNY 18.63 | CNY 17.32 | 55.50M |
| 2026-07-06 | CNY 17.91 | -8.48% | CNY 20.00 | CNY 20.16 | CNY 17.68 | 77.41M |
| 2026-07-03 | CNY 19.57 | -0.10% | CNY 19.20 | CNY 20.20 | CNY 18.83 | 77.74M |
| 2026-07-02 | CNY 19.59 | -8.50% | CNY 20.03 | CNY 20.80 | CNY 19.29 | 103.58M |
| 2026-07-01 | CNY 21.41 | -1.25% | CNY 21.00 | CNY 22.49 | CNY 20.70 | 140.48M |
| 2026-06-30 | CNY 21.68 | +5.76% | CNY 20.18 | CNY 22.30 | CNY 20.00 | 145.57M |
| 2026-06-29 | CNY 20.50 | -10.01% | CNY 22.37 | CNY 22.80 | CNY 20.50 | 125.47M |
| 2026-06-26 | CNY 22.78 | +6.95% | CNY 21.03 | CNY 23.40 | CNY 20.36 | 223.33M |
| 2026-06-25 | CNY 21.30 | +10.02% | CNY 19.28 | CNY 21.30 | CNY 18.59 | 131.04M |
| 2026-06-24 | CNY 19.36 | -2.71% | CNY 19.27 | CNY 19.82 | CNY 18.70 | 109.26M |
| 2026-06-23 | CNY 19.90 | -5.87% | CNY 20.61 | CNY 21.06 | CNY 19.18 | 119.47M |
| 2026-06-22 | CNY 21.14 | +4.04% | CNY 21.90 | CNY 22.00 | CNY 19.74 | 223.85M |
| 2026-06-18 | CNY 20.32 | +10.02% | CNY 19.01 | CNY 20.32 | CNY 18.98 | 70.87M |
| 2026-06-17 | CNY 18.47 | +10.01% | CNY 16.39 | CNY 18.47 | CNY 16.37 | 96.48M |
| 2026-06-16 | CNY 16.79 | +2.69% | CNY 16.43 | CNY 16.92 | CNY 16.21 | 118.61M |
| 2026-06-15 | CNY 16.35 | +8.28% | CNY 15.38 | CNY 16.43 | CNY 15.28 | 126.44M |
| 2026-06-12 | CNY 15.10 | -1.24% | CNY 15.65 | CNY 16.53 | CNY 15.01 | 122.31M |
| 2026-06-11 | CNY 15.29 | -3.35% | CNY 15.52 | CNY 16.00 | CNY 15.09 | 115.52M |
| 2026-06-10 | CNY 15.82 | -5.50% | CNY 16.62 | CNY 17.29 | CNY 15.58 | 130.16M |
| 2026-06-09 | CNY 16.74 | -0.48% | CNY 17.16 | CNY 17.30 | CNY 16.13 | 145.90M |
| 2026-06-08 | CNY 16.82 | -10.01% | CNY 16.82 | CNY 17.73 | CNY 16.82 | 112.07M |
| 2026-06-05 | CNY 18.69 | -9.32% | CNY 19.58 | CNY 19.90 | CNY 18.55 | 174.56M |
| 2026-06-04 | CNY 20.61 | +5.96% | CNY 18.88 | CNY 21.00 | CNY 18.71 | 239.21M |
| 2026-06-03 | CNY 19.45 | -6.31% | CNY 20.20 | CNY 21.88 | CNY 19.00 | 273.94M |
| 2026-06-02 | CNY 20.76 | +10.02% | CNY 19.16 | CNY 20.76 | CNY 18.88 | 154.10M |
| 2026-06-01 | CNY 18.87 | +10.03% | CNY 17.36 | CNY 18.87 | CNY 17.35 | 208.07M |
| 2026-05-29 | CNY 17.15 | -5.72% | CNY 19.30 | CNY 19.55 | CNY 16.89 | 217.36M |
| 2026-05-28 | CNY 18.19 | +9.98% | CNY 16.85 | CNY 18.19 | CNY 16.16 | 235.50M |
| 2026-05-27 | CNY 16.54 | +9.97% | CNY 16.54 | CNY 16.54 | CNY 15.99 | 102.48M |
| 2026-05-26 | CNY 15.04 | +10.02% | CNY 13.67 | CNY 15.04 | CNY 13.57 | 107.31M |