CETC Digital Technology Co. Ltd. Class A 600850
SSE · China · Technology Services
CNY 13.63-0.02 (-0.15%)
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 13.63 | -0.15% | CNY 13.69 | CNY 13.73 | CNY 13.58 | 4.94M |
| 2026-09-29 | CNY 13.65 | +1.11% | CNY 13.49 | CNY 13.68 | CNY 13.43 | 5.48M |
| 2026-09-28 | CNY 13.50 | -2.60% | CNY 13.88 | CNY 13.91 | CNY 13.33 | 8.00M |
| 2026-09-24 | CNY 13.86 | -2.12% | CNY 14.14 | CNY 14.16 | CNY 13.81 |
| 6.24M |
| 2026-09-23 | CNY 14.16 | -0.21% | CNY 14.23 | CNY 14.31 | CNY 14.08 | 7.24M |
| 2026-09-22 | CNY 14.19 | +0.57% | CNY 14.24 | CNY 14.40 | CNY 14.13 | 9.70M |
| 2026-09-21 | CNY 14.11 | +0.71% | CNY 14.04 | CNY 14.17 | CNY 14.01 | 6.23M |
| 2026-09-18 | CNY 14.01 | +1.30% | CNY 13.91 | CNY 14.13 | CNY 13.91 | 6.32M |
| 2026-09-17 | CNY 13.83 | -1.28% | CNY 13.90 | CNY 14.09 | CNY 13.80 | 6.52M |
| 2026-09-16 | CNY 14.01 | +0.14% | CNY 13.91 | CNY 14.06 | CNY 13.73 | 6.45M |
| 2026-09-15 | CNY 13.99 | -0.92% | CNY 14.10 | CNY 14.30 | CNY 13.96 | 6.29M |
| 2026-09-14 | CNY 14.12 | +1.66% | CNY 14.01 | CNY 14.31 | CNY 13.85 | 7.25M |
| 2026-09-11 | CNY 13.89 | -1.77% | CNY 14.11 | CNY 14.11 | CNY 13.74 | 6.66M |
| 2026-09-10 | CNY 14.14 | -0.98% | CNY 14.25 | CNY 14.27 | CNY 14.08 | 5.27M |
| 2026-09-09 | CNY 14.28 | -1.38% | CNY 14.42 | CNY 14.58 | CNY 14.22 | 5.82M |
| 2026-09-08 | CNY 14.48 | +0.28% | CNY 14.45 | CNY 14.67 | CNY 14.31 | 5.77M |
| 2026-09-07 | CNY 14.44 | -1.03% | CNY 14.60 | CNY 14.76 | CNY 14.40 | 7.54M |
| 2026-09-04 | CNY 14.59 | +0.83% | CNY 14.59 | CNY 14.96 | CNY 14.53 | 9.94M |
| 2026-09-03 | CNY 14.47 | -0.82% | CNY 14.61 | CNY 14.70 | CNY 14.38 | 5.68M |
| 2026-09-02 | CNY 14.59 | -1.22% | CNY 14.66 | CNY 14.70 | CNY 14.38 | 6.66M |
| 2026-09-01 | CNY 14.77 | +0.61% | CNY 14.70 | CNY 14.84 | CNY 14.61 | 7.97M |
| 2026-08-31 | CNY 14.68 | +0.41% | CNY 14.50 | CNY 14.71 | CNY 14.40 | 7.49M |
| 2026-08-28 | CNY 14.62 | -0.27% | CNY 14.69 | CNY 14.84 | CNY 14.61 | 7.34M |
| 2026-08-27 | CNY 14.66 | +0.83% | CNY 14.60 | CNY 14.69 | CNY 14.49 | 7.27M |
| 2026-08-26 | CNY 14.54 | -0.21% | CNY 14.50 | CNY 14.63 | CNY 14.41 | 6.86M |
| 2026-08-25 | CNY 14.57 | +2.97% | CNY 14.15 | CNY 14.58 | CNY 14.09 | 9.52M |
| 2026-08-24 | CNY 14.15 | -1.60% | CNY 14.39 | CNY 14.45 | CNY 14.10 | 6.08M |
| 2026-08-21 | CNY 14.38 | +0.56% | CNY 14.31 | CNY 14.46 | CNY 14.10 | 6.14M |
| 2026-08-20 | CNY 14.30 | +0.14% | CNY 14.31 | CNY 14.42 | CNY 14.25 | 6.77M |
| 2026-08-19 | CNY 14.28 | -3.71% | CNY 14.69 | CNY 14.84 | CNY 14.23 | 9.26M |
| 2026-08-18 | CNY 14.83 | -1.46% | CNY 15.00 | CNY 15.01 | CNY 14.55 | 10.54M |
| 2026-08-17 | CNY 15.05 | +0.80% | CNY 14.93 | CNY 15.06 | CNY 14.67 | 9.18M |
| 2026-08-14 | CNY 14.93 | -1.06% | CNY 15.09 | CNY 15.27 | CNY 14.74 | 11.90M |
| 2026-08-13 | CNY 15.09 | -1.76% | CNY 15.35 | CNY 15.76 | CNY 15.07 | 15.63M |
| 2026-08-12 | CNY 15.36 | +0.07% | CNY 15.88 | CNY 16.00 | CNY 15.36 | 15.13M |
| 2026-08-11 | CNY 15.35 | -1.35% | CNY 15.55 | CNY 15.58 | CNY 15.28 | 8.93M |
| 2026-08-10 | CNY 15.56 | +0.84% | CNY 15.46 | CNY 15.67 | CNY 15.21 | 10.80M |
| 2026-08-07 | CNY 15.43 | -1.72% | CNY 15.68 | CNY 15.72 | CNY 15.10 | 15.27M |
| 2026-08-06 | CNY 15.70 | -1.94% | CNY 15.85 | CNY 16.24 | CNY 15.60 | 18.48M |
| 2026-08-05 | CNY 16.01 | +0.31% | CNY 15.90 | CNY 16.19 | CNY 15.90 | 18.06M |
| 2026-08-04 | CNY 15.96 | -0.87% | CNY 16.05 | CNY 16.31 | CNY 15.81 | 18.87M |
| 2026-08-03 | CNY 16.10 | +2.48% | CNY 15.80 | CNY 16.19 | CNY 15.72 | 21.47M |
| 2026-07-31 | CNY 15.71 | +1.29% | CNY 15.53 | CNY 15.98 | CNY 15.53 | 24.13M |
| 2026-07-30 | CNY 15.51 | +0.39% | CNY 15.30 | CNY 15.80 | CNY 15.22 | 23.49M |
| 2026-07-29 | CNY 15.45 | +1.11% | CNY 15.28 | CNY 15.55 | CNY 15.05 | 31.45M |
| 2026-07-28 | CNY 15.28 | +10.01% | CNY 13.99 | CNY 15.28 | CNY 13.89 | 18.45M |
| 2026-07-27 | CNY 13.89 | +1.98% | CNY 13.50 | CNY 13.95 | CNY 13.41 | 8.51M |
| 2026-07-24 | CNY 13.62 | -4.69% | CNY 14.07 | CNY 14.11 | CNY 13.62 | 10.43M |
| 2026-07-23 | CNY 14.29 | +0.70% | CNY 14.14 | CNY 14.32 | CNY 13.88 | 10.90M |
| 2026-07-22 | CNY 14.19 | -2.94% | CNY 14.60 | CNY 14.60 | CNY 14.14 | 13.51M |
| 2026-07-21 | CNY 14.62 | +2.60% | CNY 14.17 | CNY 14.68 | CNY 14.11 | 12.58M |
| 2026-07-20 | CNY 14.25 | +0.07% | CNY 14.27 | CNY 14.60 | CNY 13.91 | 11.72M |
| 2026-07-17 | CNY 14.24 | -3.52% | CNY 14.60 | CNY 14.85 | CNY 14.13 | 12.26M |
| 2026-07-16 | CNY 14.76 | +1.17% | CNY 14.44 | CNY 14.87 | CNY 14.40 | 8.85M |
| 2026-07-15 | CNY 14.59 | +0.83% | CNY 14.45 | CNY 14.66 | CNY 14.26 | 8.44M |
| 2026-07-14 | CNY 14.47 | -1.90% | CNY 14.75 | CNY 14.87 | CNY 14.26 | 11.37M |
| 2026-07-13 | CNY 14.75 | -4.84% | CNY 15.30 | CNY 15.47 | CNY 14.71 | 14.28M |
| 2026-07-10 | CNY 15.50 | +3.40% | CNY 14.91 | CNY 15.53 | CNY 14.76 | 17.30M |
| 2026-07-09 | CNY 14.99 | +1.35% | CNY 14.80 | CNY 15.08 | CNY 14.53 | 11.65M |
| 2026-07-08 | CNY 14.79 | +3.21% | CNY 14.33 | CNY 14.84 | CNY 14.26 | 10.28M |
| 2026-07-07 | CNY 14.33 | -2.72% | CNY 14.86 | CNY 14.86 | CNY 14.23 | 8.39M |
| 2026-07-06 | CNY 14.73 | -1.54% | CNY 15.00 | CNY 15.12 | CNY 14.69 | 7.84M |
| 2026-07-03 | CNY 14.96 | +0.47% | CNY 14.89 | CNY 15.18 | CNY 14.77 | 9.96M |
| 2026-07-02 | CNY 14.89 | -0.80% | CNY 14.96 | CNY 15.19 | CNY 14.78 | 10.49M |
| 2026-07-01 | CNY 15.01 | +3.09% | CNY 14.60 | CNY 15.19 | CNY 14.58 | 11.99M |
| 2026-06-30 | CNY 14.56 | +1.39% | CNY 14.36 | CNY 14.84 | CNY 14.29 | 11.05M |
| 2026-06-29 | CNY 14.36 | -1.31% | CNY 14.54 | CNY 14.67 | CNY 14.23 | 12.62M |
| 2026-06-26 | CNY 14.55 | -5.83% | CNY 15.36 | CNY 15.46 | CNY 14.52 | 12.80M |
| 2026-06-25 | CNY 15.45 | -0.91% | CNY 15.56 | CNY 15.88 | CNY 15.33 | 9.92M |
| 2026-06-24 | CNY 15.59 | -2.86% | CNY 16.13 | CNY 16.20 | CNY 15.42 | 12.73M |
| 2026-06-23 | CNY 16.05 | -0.31% | CNY 15.96 | CNY 16.45 | CNY 15.85 | 12.70M |
| 2026-06-22 | CNY 16.10 | -1.38% | CNY 16.10 | CNY 16.23 | CNY 15.47 | 18.63M |
| 2026-06-18 | CNY 16.33 | -1.46% | CNY 16.39 | CNY 16.51 | CNY 16.13 | 13.75M |
| 2026-06-17 | CNY 16.57 | +5.63% | CNY 15.55 | CNY 16.82 | CNY 15.43 | 25.57M |
| 2026-06-16 | CNY 15.68 | +0.37% | CNY 15.63 | CNY 15.73 | CNY 15.23 | 15.08M |
| 2026-06-15 | CNY 15.63 | +1.41% | CNY 15.51 | CNY 15.80 | CNY 15.44 | 13.03M |
| 2026-06-12 | CNY 15.41 | +1.26% | CNY 15.33 | CNY 15.85 | CNY 15.28 | 16.21M |
| 2026-06-11 | CNY 15.22 | -3.84% | CNY 15.55 | CNY 15.63 | CNY 15.11 | 18.06M |
| 2026-06-10 | CNY 15.82 | -2.91% | CNY 16.13 | CNY 16.39 | CNY 15.52 | 20.65M |
| 2026-06-09 | CNY 16.30 | +0.36% | CNY 16.41 | CNY 16.53 | CNY 15.95 | 18.00M |
| 2026-06-08 | CNY 16.24 | -6.75% | CNY 16.59 | CNY 16.89 | CNY 16.17 | 25.58M |
| 2026-06-05 | CNY 17.42 | +0.10% | CNY 17.13 | CNY 17.65 | CNY 16.59 | 28.63M |
| 2026-06-04 | CNY 17.40 | -8.70% | CNY 18.00 | CNY 18.58 | CNY 17.15 | 45.00M |
| 2026-06-03 | CNY 19.06 | -10.00% | CNY 20.83 | CNY 20.87 | CNY 19.06 | 50.66M |
| 2026-06-02 | CNY 21.17 | -0.70% | CNY 21.50 | CNY 21.50 | CNY 20.38 | 41.63M |
| 2026-06-01 | CNY 21.33 | +5.18% | CNY 19.97 | CNY 21.40 | CNY 19.94 | 55.94M |
| 2026-05-29 | CNY 20.27 | +0.12% | CNY 19.83 | CNY 20.33 | CNY 19.23 | 45.63M |
| 2026-05-28 | CNY 20.25 | +6.81% | CNY 18.97 | CNY 20.26 | CNY 18.88 | 49.16M |
| 2026-05-27 | CNY 18.96 | -0.44% | CNY 18.75 | CNY 19.28 | CNY 18.56 | 40.81M |
| 2026-05-26 | CNY 19.04 | +5.74% | CNY 17.83 | CNY 19.45 | CNY 17.62 | 53.30M |