Shanghai CEO Technology Co., Ltd. Class A 688335
SSE · China · Producer Manufacturing
CNY 17.46+0.08 (+0.46%)
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 17.46 | +0.46% | CNY 17.39 | CNY 17.67 | CNY 17.21 | 2.11M |
| 2026-09-29 | CNY 17.38 | +2.06% | CNY 17.03 | CNY 17.75 | CNY 16.58 | 2.97M |
| 2026-09-28 | CNY 17.03 | -3.24% | CNY 17.56 | CNY 17.79 | CNY 16.85 | 2.29M |
| 2026-09-24 | CNY 17.60 | -1.73% | CNY 17.90 | CNY 18.20 | CNY 17.60 | 1.67M |
| 2026-09-23 | CNY 17.91 | -2.02% | CNY 18.18 | CNY 18.18 | CNY 17.85 | 1.41M |
| 2026-09-22 | CNY 18.28 | +0.11% | CNY 18.37 | CNY 18.83 | CNY 18.10 | 1.62M |
| 2026-09-21 | CNY 18.26 | +0.44% | CNY 18.25 | CNY 18.70 | CNY 18.02 | 1.78M |
| 2026-09-18 | CNY 18.18 | +2.42% | CNY 17.75 | CNY 18.20 | CNY 17.75 | 2.04M |
| 2026-09-17 | CNY 17.75 | -1.55% | CNY 18.26 | CNY 18.26 | CNY 17.50 | 1.61M |
| 2026-09-16 | CNY 18.03 | +1.58% | CNY 17.91 | CNY 18.25 | CNY 17.58 | 2.04M |
| 2026-09-15 | CNY 17.75 | -2.74% | CNY 18.16 | CNY 18.57 | CNY 17.65 | 2.54M |
| 2026-09-14 | CNY 18.25 | -3.54% | CNY 18.74 | CNY 18.83 | CNY 18.21 | 2.08M |
| 2026-09-11 | CNY 18.92 | -0.94% | CNY 18.98 | CNY 19.04 | CNY 18.46 | 1.60M |
| 2026-09-10 | CNY 19.10 | -1.14% | CNY 19.02 | CNY 19.38 | CNY 18.90 | 1.60M |
| 2026-09-09 | CNY 19.32 | -0.92% | CNY 19.58 | CNY 19.78 | CNY 19.20 | 1.40M |
| 2026-09-08 | CNY 19.50 | 0.00% | CNY 19.58 | CNY 20.27 | CNY 19.35 | 2.23M |
| 2026-09-07 | CNY 19.50 | -1.52% | CNY 19.86 | CNY 20.16 | CNY 19.46 | 1.66M |
| 2026-09-04 | CNY 19.80 | -1.10% | CNY 20.28 | CNY 20.48 | CNY 19.69 | 1.47M |
| 2026-09-03 | CNY 20.02 | -0.74% | CNY 20.13 | CNY 20.42 | CNY 19.80 | 1.52M |
| 2026-09-02 | CNY 20.17 | -0.40% | CNY 20.10 | CNY 20.30 | CNY 19.81 | 2.30M |
| 2026-09-01 | CNY 20.25 | -1.32% | CNY 20.35 | CNY 21.05 | CNY 20.23 | 2.49M |
| 2026-08-31 | CNY 20.52 | +3.43% | CNY 20.15 | CNY 20.86 | CNY 20.04 | 2.41M |
| 2026-08-28 | CNY 19.84 | -2.02% | CNY 20.22 | CNY 20.43 | CNY 19.80 | 1.44M |
| 2026-08-27 | CNY 20.25 | +0.50% | CNY 20.08 | CNY 20.33 | CNY 19.78 | 1.46M |
| 2026-08-26 | CNY 20.15 | +0.95% | CNY 19.99 | CNY 20.48 | CNY 19.80 | 1.63M |
| 2026-08-25 | CNY 19.96 | +2.52% | CNY 19.53 | CNY 20.20 | CNY 19.18 | 1.85M |
| 2026-08-24 | CNY 19.47 | -2.41% | CNY 19.96 | CNY 20.25 | CNY 19.20 | 1.80M |
| 2026-08-21 | CNY 19.95 | -0.70% | CNY 20.28 | CNY 20.41 | CNY 19.52 | 1.87M |
| 2026-08-20 | CNY 20.09 | +2.55% | CNY 19.58 | CNY 20.49 | CNY 19.55 | 2.45M |
| 2026-08-19 | CNY 19.59 | -7.07% | CNY 20.90 | CNY 20.90 | CNY 19.51 | 2.15M |
| 2026-08-18 | CNY 21.08 | +0.91% | CNY 20.87 | CNY 21.14 | CNY 20.43 | 2.42M |
| 2026-08-17 | CNY 20.89 | +1.02% | CNY 20.59 | CNY 20.99 | CNY 20.28 | 2.14M |
| 2026-08-14 | CNY 20.68 | -2.36% | CNY 21.19 | CNY 21.19 | CNY 20.25 | 2.53M |
| 2026-08-13 | CNY 21.18 | -5.57% | CNY 22.50 | CNY 22.54 | CNY 21.11 | 3.40M |
| 2026-08-12 | CNY 22.43 | -0.22% | CNY 22.37 | CNY 22.99 | CNY 22.05 | 3.19M |
| 2026-08-11 | CNY 22.48 | +7.05% | CNY 20.57 | CNY 23.22 | CNY 20.57 | 5.25M |
| 2026-08-10 | CNY 21.00 | +1.74% | CNY 20.88 | CNY 21.15 | CNY 20.26 | 1.97M |
| 2026-08-07 | CNY 20.64 | +2.79% | CNY 20.21 | CNY 20.84 | CNY 19.56 | 2.52M |
| 2026-08-06 | CNY 20.08 | +1.36% | CNY 20.08 | CNY 20.15 | CNY 19.57 | 2.06M |
| 2026-08-05 | CNY 19.81 | +0.35% | CNY 19.74 | CNY 20.28 | CNY 19.54 | 2.31M |
| 2026-08-04 | CNY 19.74 | +4.33% | CNY 19.18 | CNY 19.92 | CNY 18.86 | 2.10M |
| 2026-08-03 | CNY 18.92 | +2.27% | CNY 18.62 | CNY 19.30 | CNY 18.58 | 1.73M |
| 2026-07-31 | CNY 18.50 | +3.93% | CNY 18.30 | CNY 19.15 | CNY 18.00 | 2.48M |
| 2026-07-30 | CNY 17.80 | -6.95% | CNY 18.95 | CNY 19.30 | CNY 17.78 | 3.02M |
| 2026-07-29 | CNY 19.13 | 0.00% | CNY 18.99 | CNY 19.35 | CNY 18.67 | 1.65M |
| 2026-07-28 | CNY 19.13 | -0.05% | CNY 19.30 | CNY 19.65 | CNY 18.85 | 1.56M |
| 2026-07-27 | CNY 19.14 | +2.79% | CNY 18.55 | CNY 19.33 | CNY 18.55 | 2.14M |
| 2026-07-24 | CNY 18.62 | -3.27% | CNY 19.05 | CNY 19.18 | CNY 18.50 | 1.94M |
| 2026-07-23 | CNY 19.25 | +5.65% | CNY 18.49 | CNY 19.47 | CNY 18.12 | 2.70M |
| 2026-07-22 | CNY 18.22 | -1.78% | CNY 18.20 | CNY 18.91 | CNY 18.00 | 2.26M |
| 2026-07-21 | CNY 18.55 | +2.49% | CNY 18.20 | CNY 18.66 | CNY 16.51 | 3.49M |
| 2026-07-20 | CNY 18.10 | -2.32% | CNY 18.83 | CNY 19.62 | CNY 17.68 | 3.79M |
| 2026-07-17 | CNY 18.53 | -8.04% | CNY 19.95 | CNY 20.33 | CNY 18.35 | 3.43M |
| 2026-07-16 | CNY 20.15 | -0.64% | CNY 20.00 | CNY 21.04 | CNY 20.00 | 2.35M |
| 2026-07-15 | CNY 20.28 | -2.50% | CNY 20.66 | CNY 20.98 | CNY 20.10 | 2.25M |
| 2026-07-14 | CNY 20.80 | +1.22% | CNY 20.79 | CNY 20.99 | CNY 19.90 | 2.43M |
| 2026-07-13 | CNY 20.55 | -8.67% | CNY 22.20 | CNY 22.30 | CNY 20.55 | 2.76M |
| 2026-07-10 | CNY 22.50 | +6.48% | CNY 20.90 | CNY 23.56 | CNY 20.90 | 4.23M |
| 2026-07-09 | CNY 21.13 | -1.22% | CNY 21.28 | CNY 21.53 | CNY 20.30 | 2.97M |
| 2026-07-08 | CNY 21.39 | -4.93% | CNY 22.18 | CNY 22.50 | CNY 21.21 | 2.51M |
| 2026-07-07 | CNY 22.50 | +4.26% | CNY 21.58 | CNY 22.50 | CNY 20.87 | 4.53M |
| 2026-07-06 | CNY 21.58 | -7.18% | CNY 23.52 | CNY 23.55 | CNY 21.52 | 4.16M |
| 2026-07-03 | CNY 23.25 | -2.64% | CNY 24.05 | CNY 24.05 | CNY 23.01 | 2.12M |
| 2026-07-02 | CNY 23.88 | -1.57% | CNY 24.63 | CNY 25.12 | CNY 23.31 | 3.18M |
| 2026-07-01 | CNY 24.26 | +0.92% | CNY 24.44 | CNY 25.33 | CNY 23.71 | 3.25M |
| 2026-06-30 | CNY 24.04 | +0.42% | CNY 23.88 | CNY 24.26 | CNY 23.52 | 3.22M |
| 2026-06-29 | CNY 23.94 | -4.28% | CNY 25.00 | CNY 25.00 | CNY 22.87 | 4.44M |
| 2026-06-26 | CNY 25.01 | -9.84% | CNY 27.55 | CNY 27.80 | CNY 24.38 | 5.30M |
| 2026-06-25 | CNY 27.74 | -5.49% | CNY 29.05 | CNY 29.05 | CNY 27.31 | 4.12M |
| 2026-06-24 | CNY 29.35 | -6.23% | CNY 31.50 | CNY 31.50 | CNY 28.75 | 3.83M |
| 2026-06-23 | CNY 31.30 | +0.32% | CNY 30.68 | CNY 31.64 | CNY 30.17 | 3.89M |
| 2026-06-22 | CNY 31.20 | -8.45% | CNY 34.00 | CNY 35.60 | CNY 30.06 | 6.64M |
| 2026-06-18 | CNY 34.08 | +2.28% | CNY 32.90 | CNY 34.16 | CNY 32.90 | 3.26M |
| 2026-06-17 | CNY 33.32 | +6.11% | CNY 31.40 | CNY 34.33 | CNY 31.12 | 4.85M |
| 2026-06-16 | CNY 31.40 | +7.83% | CNY 29.36 | CNY 31.80 | CNY 28.91 | 4.71M |
| 2026-06-15 | CNY 29.12 | +1.96% | CNY 28.56 | CNY 29.60 | CNY 28.42 | 2.82M |
| 2026-06-12 | CNY 28.56 | -1.62% | CNY 29.70 | CNY 29.70 | CNY 27.78 | 3.71M |
| 2026-06-11 | CNY 29.03 | -3.39% | CNY 30.45 | CNY 31.60 | CNY 28.66 | 3.49M |
| 2026-06-10 | CNY 30.05 | +6.00% | CNY 28.75 | CNY 30.20 | CNY 28.05 | 4.71M |
| 2026-06-09 | CNY 28.35 | +1.18% | CNY 28.60 | CNY 28.60 | CNY 27.80 | 2.00M |
| 2026-06-08 | CNY 28.02 | -3.04% | CNY 28.88 | CNY 28.88 | CNY 27.60 | 2.28M |
| 2026-06-05 | CNY 28.90 | -3.44% | CNY 29.93 | CNY 29.93 | CNY 28.72 | 2.70M |
| 2026-06-04 | CNY 29.93 | +2.57% | CNY 29.11 | CNY 30.40 | CNY 28.82 | 3.67M |
| 2026-06-03 | CNY 29.18 | +4.07% | CNY 28.37 | CNY 29.78 | CNY 27.75 | 3.48M |
| 2026-06-02 | CNY 28.04 | -4.07% | CNY 29.00 | CNY 29.02 | CNY 27.45 | 3.51M |
| 2026-06-01 | CNY 29.23 | +1.92% | CNY 28.69 | CNY 31.31 | CNY 28.30 | 5.38M |
| 2026-05-29 | CNY 28.68 | +0.60% | CNY 28.94 | CNY 29.56 | CNY 27.73 | 4.55M |
| 2026-05-28 | CNY 28.51 | -1.62% | CNY 29.48 | CNY 30.51 | CNY 28.35 | 5.69M |
| 2026-05-27 | CNY 28.98 | -9.10% | CNY 31.88 | CNY 32.40 | CNY 28.94 | 9.38M |
| 2026-05-26 | CNY 31.88 | +19.98% | CNY 27.00 | CNY 31.88 | CNY 26.50 | 8.88M |