CETC Chips Technology Inc. Class A 600877
SSE · China · Producer Manufacturing
CNY 11.22-0.18 (-1.58%)
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 11.22 | -1.58% | CNY 11.51 | CNY 11.53 | CNY 11.16 | 9.63M |
| 2026-09-29 | CNY 11.40 | -0.26% | CNY 11.43 | CNY 11.56 | CNY 11.28 | 8.10M |
| 2026-09-28 | CNY 11.43 | -3.95% | CNY 11.86 | CNY 11.88 | CNY 11.30 | 10.47M |
| 2026-09-24 | CNY 11.90 | -1.82% | CNY 12.07 | CNY 12.14 | CNY 11.87 | 7.79M |
| 2026-09-23 | CNY 12.12 | -0.16% | CNY 12.11 | CNY 12.19 | CNY 11.95 | 9.19M |
| 2026-09-22 | CNY 12.14 | -0.16% | CNY 12.28 | CNY 12.38 | CNY 12.09 | 12.74M |
| 2026-09-21 | CNY 12.16 | -0.57% | CNY 12.28 | CNY 12.31 | CNY 12.12 | 11.16M |
| 2026-09-18 | CNY 12.23 | +3.03% | CNY 12.04 | CNY 12.24 | CNY 12.00 | 16.08M |
| 2026-09-17 | CNY 11.87 | -2.14% | CNY 12.05 | CNY 12.20 | CNY 11.87 | 11.28M |
| 2026-09-16 | CNY 12.13 | +2.28% | CNY 11.86 | CNY 12.14 | CNY 11.73 | 15.32M |
| 2026-09-15 | CNY 11.86 | -1.17% | CNY 11.89 | CNY 12.07 | CNY 11.85 | 8.90M |
| 2026-09-14 | CNY 12.00 | +3.36% | CNY 11.59 | CNY 12.09 | CNY 11.52 | 17.21M |
| 2026-09-11 | CNY 11.61 | -0.94% | CNY 11.60 | CNY 11.72 | CNY 11.36 | 10.53M |
| 2026-09-10 | CNY 11.72 | -0.93% | CNY 11.78 | CNY 11.84 | CNY 11.66 | 6.93M |
| 2026-09-09 | CNY 11.83 | -0.59% | CNY 11.90 | CNY 12.03 | CNY 11.82 | 10.20M |
| 2026-09-08 | CNY 11.90 | -0.34% | CNY 11.96 | CNY 12.05 | CNY 11.84 | 7.86M |
| 2026-09-07 | CNY 11.94 | -0.67% | CNY 12.10 | CNY 12.13 | CNY 11.94 | 10.26M |
| 2026-09-04 | CNY 12.02 | -0.17% | CNY 12.08 | CNY 12.42 | CNY 11.95 | 14.23M |
| 2026-09-03 | CNY 12.04 | -1.15% | CNY 12.23 | CNY 12.27 | CNY 11.95 | 8.28M |
| 2026-09-02 | CNY 12.18 | -0.73% | CNY 12.18 | CNY 12.23 | CNY 12.06 | 6.76M |
| 2026-09-01 | CNY 12.27 | -0.89% | CNY 12.37 | CNY 12.42 | CNY 12.18 | 8.82M |
| 2026-08-31 | CNY 12.38 | +1.56% | CNY 12.15 | CNY 12.40 | CNY 12.05 | 9.41M |
| 2026-08-28 | CNY 12.19 | -0.57% | CNY 12.26 | CNY 12.38 | CNY 12.15 | 8.36M |
| 2026-08-27 | CNY 12.26 | +2.00% | CNY 12.05 | CNY 12.31 | CNY 12.01 | 10.51M |
| 2026-08-26 | CNY 12.02 | -0.08% | CNY 12.02 | CNY 12.18 | CNY 11.91 | 8.47M |
| 2026-08-25 | CNY 12.03 | +1.01% | CNY 11.79 | CNY 12.10 | CNY 11.61 | 11.35M |
| 2026-08-24 | CNY 11.91 | -2.70% | CNY 12.26 | CNY 12.32 | CNY 11.76 | 12.48M |
| 2026-08-21 | CNY 12.24 | +0.41% | CNY 12.18 | CNY 12.34 | CNY 12.06 | 8.45M |
| 2026-08-20 | CNY 12.19 | -1.14% | CNY 12.59 | CNY 12.59 | CNY 12.16 | 12.59M |
| 2026-08-19 | CNY 12.33 | -5.81% | CNY 12.94 | CNY 13.00 | CNY 12.29 | 19.30M |
| 2026-08-18 | CNY 13.09 | -1.13% | CNY 13.21 | CNY 13.24 | CNY 12.93 | 14.44M |
| 2026-08-17 | CNY 13.24 | +1.92% | CNY 12.99 | CNY 13.24 | CNY 12.91 | 14.77M |
| 2026-08-14 | CNY 12.99 | -1.96% | CNY 13.30 | CNY 13.45 | CNY 12.83 | 17.71M |
| 2026-08-13 | CNY 13.25 | +0.38% | CNY 13.30 | CNY 13.88 | CNY 13.08 | 26.08M |
| 2026-08-12 | CNY 13.20 | -0.60% | CNY 13.24 | CNY 13.41 | CNY 13.18 | 14.03M |
| 2026-08-11 | CNY 13.28 | -1.48% | CNY 13.19 | CNY 13.68 | CNY 13.09 | 23.10M |
| 2026-08-10 | CNY 13.48 | +4.82% | CNY 12.90 | CNY 13.73 | CNY 12.86 | 30.96M |
| 2026-08-07 | CNY 12.86 | -0.39% | CNY 12.90 | CNY 12.93 | CNY 12.56 | 16.60M |
| 2026-08-06 | CNY 12.91 | -0.77% | CNY 12.94 | CNY 13.10 | CNY 12.73 | 17.41M |
| 2026-08-05 | CNY 13.01 | +2.60% | CNY 12.69 | CNY 13.17 | CNY 12.51 | 19.32M |
| 2026-08-04 | CNY 12.68 | +4.19% | CNY 12.19 | CNY 12.82 | CNY 12.15 | 21.03M |
| 2026-08-03 | CNY 12.17 | +0.33% | CNY 12.01 | CNY 12.26 | CNY 11.92 | 13.63M |
| 2026-07-31 | CNY 12.13 | +1.51% | CNY 12.36 | CNY 12.55 | CNY 12.11 | 22.69M |
| 2026-07-30 | CNY 11.95 | -2.45% | CNY 12.10 | CNY 12.37 | CNY 11.85 | 16.83M |
| 2026-07-29 | CNY 12.25 | +2.34% | CNY 11.97 | CNY 12.32 | CNY 11.60 | 21.42M |
| 2026-07-28 | CNY 11.97 | -2.13% | CNY 12.05 | CNY 12.29 | CNY 11.90 | 16.37M |
| 2026-07-27 | CNY 12.23 | +2.86% | CNY 11.72 | CNY 12.39 | CNY 11.55 | 24.31M |
| 2026-07-24 | CNY 11.89 | +2.24% | CNY 11.49 | CNY 12.45 | CNY 11.31 | 33.21M |
| 2026-07-23 | CNY 11.63 | 0.00% | CNY 11.60 | CNY 11.75 | CNY 11.42 | 15.87M |
| 2026-07-22 | CNY 11.63 | -2.19% | CNY 11.83 | CNY 11.99 | CNY 11.55 | 22.11M |
| 2026-07-21 | CNY 11.89 | +4.94% | CNY 11.48 | CNY 11.91 | CNY 10.83 | 30.44M |
| 2026-07-20 | CNY 11.33 | -5.66% | CNY 12.24 | CNY 12.35 | CNY 11.06 | 29.04M |
| 2026-07-17 | CNY 12.01 | -9.97% | CNY 13.40 | CNY 13.44 | CNY 12.01 | 30.93M |
| 2026-07-16 | CNY 13.34 | -3.33% | CNY 13.68 | CNY 14.21 | CNY 13.27 | 28.04M |
| 2026-07-15 | CNY 13.80 | -4.17% | CNY 14.25 | CNY 14.41 | CNY 13.61 | 26.57M |
| 2026-07-14 | CNY 14.40 | -5.51% | CNY 15.08 | CNY 15.15 | CNY 13.75 | 37.54M |
| 2026-07-13 | CNY 15.24 | -9.98% | CNY 16.66 | CNY 16.82 | CNY 15.24 | 44.04M |
| 2026-07-10 | CNY 16.93 | -0.99% | CNY 17.00 | CNY 17.68 | CNY 16.65 | 59.63M |
| 2026-07-09 | CNY 17.10 | +8.23% | CNY 15.84 | CNY 17.18 | CNY 15.77 | 42.84M |
| 2026-07-08 | CNY 15.80 | -1.68% | CNY 16.21 | CNY 17.25 | CNY 15.77 | 32.34M |
| 2026-07-07 | CNY 16.07 | -4.35% | CNY 16.79 | CNY 16.85 | CNY 16.01 | 26.80M |
| 2026-07-06 | CNY 16.80 | +0.30% | CNY 16.75 | CNY 17.42 | CNY 16.58 | 36.50M |
| 2026-07-03 | CNY 16.75 | -1.00% | CNY 17.06 | CNY 17.38 | CNY 16.33 | 37.94M |
| 2026-07-02 | CNY 16.92 | -3.64% | CNY 17.00 | CNY 18.12 | CNY 16.80 | 53.34M |
| 2026-07-01 | CNY 17.56 | +2.51% | CNY 17.31 | CNY 17.98 | CNY 16.96 | 54.53M |
| 2026-06-30 | CNY 17.13 | +7.00% | CNY 15.98 | CNY 17.36 | CNY 15.92 | 52.12M |
| 2026-06-29 | CNY 16.01 | -4.13% | CNY 16.54 | CNY 16.80 | CNY 15.40 | 47.24M |
| 2026-06-26 | CNY 16.70 | +0.36% | CNY 16.32 | CNY 16.98 | CNY 15.86 | 60.59M |
| 2026-06-25 | CNY 16.64 | +2.72% | CNY 16.20 | CNY 16.80 | CNY 16.00 | 70.36M |
| 2026-06-24 | CNY 16.20 | +9.98% | CNY 14.44 | CNY 16.20 | CNY 14.39 | 59.31M |
| 2026-06-23 | CNY 14.73 | +6.58% | CNY 13.72 | CNY 15.15 | CNY 13.51 | 50.99M |
| 2026-06-22 | CNY 13.82 | -2.40% | CNY 14.12 | CNY 14.33 | CNY 13.46 | 24.87M |
| 2026-06-18 | CNY 14.16 | -0.28% | CNY 14.17 | CNY 14.29 | CNY 13.93 | 18.04M |
| 2026-06-17 | CNY 14.20 | +2.01% | CNY 13.78 | CNY 14.28 | CNY 13.68 | 21.27M |
| 2026-06-16 | CNY 13.92 | +0.87% | CNY 13.86 | CNY 14.07 | CNY 13.65 | 20.02M |
| 2026-06-15 | CNY 13.80 | +3.29% | CNY 13.40 | CNY 13.84 | CNY 13.34 | 17.99M |
| 2026-06-12 | CNY 13.36 | +1.75% | CNY 13.38 | CNY 13.66 | CNY 13.27 | 17.95M |
| 2026-06-11 | CNY 13.13 | -2.31% | CNY 13.31 | CNY 13.44 | CNY 13.03 | 13.11M |
| 2026-06-10 | CNY 13.44 | -2.25% | CNY 13.58 | CNY 13.76 | CNY 13.19 | 14.20M |
| 2026-06-09 | CNY 13.75 | +2.77% | CNY 13.64 | CNY 13.79 | CNY 13.42 | 16.71M |
| 2026-06-08 | CNY 13.38 | -4.56% | CNY 13.57 | CNY 13.93 | CNY 13.19 | 18.61M |
| 2026-06-05 | CNY 14.02 | +0.94% | CNY 13.83 | CNY 14.27 | CNY 13.40 | 22.82M |
| 2026-06-04 | CNY 13.89 | -0.64% | CNY 13.90 | CNY 14.08 | CNY 13.73 | 13.70M |
| 2026-06-03 | CNY 13.98 | +0.72% | CNY 13.88 | CNY 14.31 | CNY 13.84 | 20.47M |
| 2026-06-02 | CNY 13.88 | -2.25% | CNY 14.21 | CNY 14.29 | CNY 13.67 | 19.52M |
| 2026-06-01 | CNY 14.20 | -2.34% | CNY 14.55 | CNY 14.67 | CNY 14.19 | 19.76M |
| 2026-05-29 | CNY 14.54 | -7.74% | CNY 15.74 | CNY 15.79 | CNY 14.40 | 31.61M |
| 2026-05-28 | CNY 15.76 | +0.77% | CNY 15.48 | CNY 16.00 | CNY 15.18 | 21.58M |
| 2026-05-27 | CNY 15.64 | -1.32% | CNY 15.88 | CNY 16.55 | CNY 15.55 | 26.32M |
| 2026-05-26 | CNY 15.85 | -3.47% | CNY 16.27 | CNY 16.31 | CNY 15.62 | 22.24M |