Shenzhen - Delayed Quote CNY

Cetc Potevio Science&Technology Co.,Ltd. (002544.SZ)

20.56
+0.21
+(1.03%)
At close: April 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.3020.9420.2920.5620.565,261,500
Apr 29, 202520.1720.4119.8920.3520.355,000,008
Apr 28, 202520.3520.4919.8419.9819.986,144,100
Apr 25, 202520.1520.6620.1420.4020.405,153,100
Apr 24, 202520.7120.8220.0620.2120.215,864,115
Apr 23, 202520.6320.9820.5620.6620.664,666,800
Apr 22, 202520.6020.8520.4120.5920.595,397,700
Apr 21, 202519.9620.8419.8520.6020.607,342,333
Apr 18, 202520.0620.0719.6319.9519.954,385,400
Apr 17, 202519.8820.2819.7119.9819.986,934,800
Apr 16, 202520.1720.2419.5819.8919.898,674,206
Apr 15, 202520.5620.6720.1220.1820.186,005,706
Apr 14, 202520.6020.9920.4020.6320.637,321,210
Apr 11, 202520.2020.8020.1020.3720.378,447,700
Apr 10, 202520.5020.9820.2020.3020.309,401,600
Apr 9, 202519.5020.4018.8920.2820.2811,433,956
Apr 8, 202519.5820.0419.0519.6619.6614,384,659
Apr 7, 202519.7120.8819.5819.5819.5811,692,877
Apr 3, 202521.7922.2121.5821.7621.766,135,461
Apr 2, 202521.6022.1421.5821.9621.966,238,964
Apr 1, 202521.8522.1121.5221.6421.647,151,492
Mar 31, 202521.4021.8921.2621.7821.788,889,292
Mar 28, 202522.0422.9021.7521.8721.8712,730,582
Mar 27, 202522.7022.9021.9022.0422.0415,222,000
Mar 26, 202523.2223.4922.7622.8322.8315,131,149
Mar 25, 202524.2524.4723.0023.3223.3221,467,384
Mar 24, 202525.4025.5023.9524.2624.2631,615,581
Mar 21, 202524.4224.4823.5324.1424.1437,530,362
Mar 20, 202521.8524.1621.8024.1624.1626,120,657
Mar 19, 202522.1922.1921.7021.9621.967,893,194
Mar 18, 202522.2122.4821.9722.0922.098,836,524
Mar 17, 202522.5022.7822.2622.2822.286,616,594
Mar 14, 202522.7522.8722.0822.6822.6810,862,461
Mar 13, 202522.6722.7622.1322.6722.679,877,152
Mar 12, 202523.1123.2822.5522.6222.6210,652,524
Mar 11, 202522.0323.2022.0023.0723.0715,317,386
Mar 10, 202522.1722.6621.9522.2222.228,095,300
Mar 7, 202522.2422.8022.1222.3022.308,771,253
Mar 6, 202522.1622.6322.1022.3022.309,322,752
Mar 5, 202521.6822.5221.6122.1522.1510,802,401
Mar 4, 202521.0021.7121.0021.6321.636,665,253
Mar 3, 202521.1121.7320.9321.2321.237,739,300
Feb 28, 202521.9021.9121.0021.0921.0910,913,580
Feb 27, 202522.5522.7321.7322.0022.0013,019,853
Feb 26, 202522.8023.0322.4622.5022.5011,739,134
Feb 25, 202521.9123.5521.7022.6922.6919,862,697
Feb 24, 202521.6622.7121.1022.3222.3218,189,714
Feb 21, 202520.7121.3320.5121.2921.298,350,802
Feb 20, 202520.6020.7220.2320.7120.715,635,335
Feb 19, 202520.2720.7020.1520.5920.596,928,082
Feb 18, 202520.9721.0520.1620.2620.268,720,386
Feb 17, 202521.2421.4220.8821.0121.017,343,600
Feb 14, 202521.0221.3520.8621.2421.248,200,463
Feb 13, 202521.2621.4720.8521.2121.2110,791,700
Feb 12, 202521.1321.2720.9221.2021.206,965,383
Feb 11, 202520.9421.2620.4021.0021.009,031,700
Feb 10, 202520.6420.9920.5920.9420.947,776,967
Feb 7, 202520.4620.9920.1820.5820.589,310,616
Feb 6, 202519.7320.3619.4620.3020.307,664,910
Feb 5, 202519.9820.2519.7019.8419.848,273,090
Jan 27, 202520.2020.4019.4819.6419.649,765,500
Jan 24, 202519.8820.2319.7420.1220.125,385,000
Jan 23, 202520.6020.6919.8819.9519.9510,805,015
Jan 22, 202520.2320.4019.6420.2720.2712,170,713
Jan 21, 202520.2920.3519.8920.2320.237,528,900
Jan 20, 202519.1920.1919.1620.0620.0612,151,496
Jan 17, 202519.0319.2118.8819.0319.035,534,291
Jan 16, 202519.2819.2918.9219.0719.075,111,800
Jan 15, 202519.2919.3118.8019.0119.016,809,600
Jan 14, 202518.5019.2918.4319.2819.287,905,300
Jan 13, 202518.0118.5417.5518.3918.397,680,400
Jan 10, 202518.8118.9918.2218.2218.225,522,900
Jan 9, 202518.9419.3718.7818.8318.837,398,630
Jan 8, 202519.0819.1718.3619.0119.016,920,000
Jan 7, 202518.8019.3018.7719.0619.065,485,800
Jan 6, 202518.8819.0818.1818.6318.638,297,736
Jan 3, 202520.4120.5618.7918.8718.8713,608,699
Jan 2, 202521.3521.4420.1820.3620.3613,057,757
Dec 31, 202422.1022.4821.4121.4321.439,378,009
Dec 30, 202422.4522.6621.8621.9621.967,338,197
Dec 27, 202422.6922.8522.3022.3922.396,097,303
Dec 26, 202421.8422.8421.7822.4922.499,037,569
Dec 25, 202422.3322.3521.3021.7821.788,730,300
Dec 24, 202422.2522.7222.0122.3422.348,575,074
Dec 23, 202422.5822.8722.0622.1422.148,414,280
Dec 20, 202422.0022.7421.8822.4722.478,040,806
Dec 19, 202421.4022.2021.3722.0822.086,974,338
Dec 18, 202421.5022.0921.2621.7321.737,090,903
Dec 17, 202422.2122.3921.0021.3121.319,010,200
Dec 16, 202422.6222.8522.0022.3022.3010,114,209
Dec 13, 202422.5223.0922.3022.7822.7810,930,234
Dec 12, 202422.9423.0922.5322.9122.919,143,909
Dec 11, 202422.1223.2622.0122.8722.8715,598,409
Dec 10, 202422.1722.4821.6622.1222.1211,401,795
Dec 9, 202422.3022.3021.2821.4021.409,416,600
Dec 6, 202421.8822.4921.5122.2422.2411,728,200
Dec 5, 202420.8222.2320.7821.8421.8413,271,627
Dec 4, 202421.1921.4820.8320.9320.937,416,400
Dec 3, 202421.5521.6420.9721.3521.358,649,500
Dec 2, 202421.4321.5821.2721.4621.469,771,400
Nov 29, 202421.1221.6020.8321.4021.407,546,600
Nov 28, 202421.4721.9821.0421.1221.128,455,000
Nov 27, 202421.0821.4220.4321.4221.427,812,207
Nov 26, 202421.2121.6721.0221.1721.175,204,500
Nov 25, 202421.7721.9220.8121.2221.228,972,454
Nov 22, 202422.4422.5921.5121.5321.538,784,050
Nov 21, 202422.5223.0022.1522.4522.458,059,927
Nov 20, 202422.0822.6521.8922.4922.4912,084,400
Nov 19, 202421.9222.1921.6022.1322.137,620,194
Nov 18, 202422.6922.9221.5021.6821.6811,022,122
Nov 15, 202423.0923.4422.6022.6522.6511,770,541
Nov 14, 202424.2024.3523.0723.1623.1611,018,300
Nov 13, 202424.2124.7823.9824.3124.3111,094,438
Nov 12, 202424.6224.7224.0224.2524.2513,564,930
Nov 11, 202424.2224.7924.0324.5624.5616,142,600
Nov 8, 202423.9325.1123.6523.9723.9723,617,650
Nov 7, 202423.4024.1023.1423.7323.7316,776,225
Nov 6, 202423.6623.8023.0923.3123.3113,472,153
Nov 5, 202423.4023.9523.3223.5523.5516,592,451
Nov 4, 202423.0123.9023.0123.4023.409,752,880
Nov 1, 202424.6324.6422.7423.2223.2224,226,294
Oct 31, 202424.6625.0024.3024.7324.7314,033,148
Oct 30, 202424.9025.3024.5124.9024.9014,213,322
Oct 29, 202425.0625.7024.7025.3425.3418,505,900
Oct 28, 202425.0325.8024.9225.0925.0914,754,333
Oct 25, 202425.0625.3724.8025.2625.2616,240,357
Oct 24, 202425.1825.3624.8025.0625.0610,951,425
Oct 23, 202424.9526.1724.9525.1925.1921,240,713
Oct 22, 202425.4825.5524.6124.9024.9016,670,000
Oct 21, 202425.5026.0624.7525.5825.5828,606,900
Oct 18, 202423.9325.8023.6525.1025.1025,762,919
Oct 17, 202423.3424.6823.3023.9323.9325,773,197
Oct 16, 202422.5823.3022.0823.1523.1513,646,690
Oct 15, 202423.4023.7022.7322.7722.7715,051,543
Oct 14, 202422.5023.4021.5123.4023.4020,416,273
Oct 11, 202423.0123.0721.9922.3022.3015,080,295
Oct 10, 202422.9323.5922.5122.7722.7719,626,501
Oct 9, 202423.1124.2722.5622.7322.7333,458,962
Oct 8, 202423.1123.1122.1423.1123.1126,121,884
Sep 30, 202419.5621.0119.5621.0121.0133,178,484
Sep 27, 202418.1619.7018.1619.1019.1016,600,971
Sep 26, 202417.4818.0017.4217.9117.918,074,469
Sep 25, 202417.4818.0517.3617.5417.549,150,823
Sep 24, 202416.8917.3016.6917.2817.288,678,416
Sep 23, 202416.8017.5116.6616.8316.8310,511,662
Sep 20, 202416.3916.6016.3016.5416.545,312,490
Sep 19, 202415.9316.4215.6716.3116.315,717,245
Sep 18, 202415.9816.0415.6015.7815.783,310,200
Sep 13, 202416.1716.2716.0016.0116.012,690,700
Sep 12, 202416.1916.4816.1616.1716.172,899,594
Sep 11, 202416.2316.2816.0316.1816.182,990,200
Sep 10, 202416.1016.5315.7516.3316.334,991,894
Sep 9, 202416.0016.1815.8816.0816.083,723,700
Sep 6, 202416.6116.7416.1116.1416.144,460,000
Sep 5, 202416.5416.9616.4016.6616.665,020,306
Sep 4, 202416.5117.0616.4016.5516.556,822,600
Sep 3, 202416.3316.5316.2716.4916.494,225,802
Sep 2, 202417.2017.2016.3516.3916.395,153,400
Aug 30, 202416.6717.4316.6117.1317.136,977,500
Aug 29, 202416.1016.8715.9816.6616.665,922,900
Aug 28, 202416.1616.4516.0016.1916.194,748,444
Aug 27, 202416.5816.5816.0516.2016.204,170,394
Aug 26, 202416.8217.0516.5516.6016.605,602,322
Aug 23, 202416.5016.9416.5016.8216.824,499,200
Aug 22, 202416.6517.1516.5816.6316.636,807,500
Aug 21, 202416.4516.8116.4516.6716.674,413,042
Aug 20, 202417.2617.2616.5616.6416.644,902,978
Aug 19, 202417.0017.3816.8817.1317.135,755,711
Aug 16, 202417.2617.4416.9417.0017.004,018,240
Aug 15, 202417.1517.5816.9217.3017.304,666,000
Aug 14, 202417.4217.5117.1617.1717.172,618,994
Aug 13, 202417.2817.5017.1217.3717.373,426,000
Aug 12, 202417.5317.6817.1917.2717.274,343,911
Aug 9, 202417.8518.2917.6517.7517.754,820,840
Aug 8, 202418.5618.5717.7817.8617.866,586,800
Aug 7, 202418.0619.0418.0218.5818.588,435,040
Aug 6, 202418.0918.3517.8418.0618.065,076,540
Aug 5, 202418.7319.1117.8517.8817.888,280,277
Aug 2, 202419.0719.4618.9118.9418.946,832,000
Aug 1, 202419.2819.8019.2019.2319.238,169,800
Jul 31, 202418.5219.2118.4819.1919.1910,722,917
Jul 30, 202418.2818.8818.1318.5618.5610,556,317
Jul 29, 202418.0718.7518.0018.2918.2912,024,897
Jul 26, 202416.9917.7816.8017.4717.476,303,301
Jul 25, 202416.8017.1316.6116.8716.873,669,300
Jul 24, 202417.0417.3616.8016.8416.845,030,000
Jul 23, 202417.6917.8017.0017.0617.063,896,400
Jul 22, 202417.8518.0517.6617.8117.813,206,306
Jul 19, 202417.5817.9917.5017.7817.783,788,706
Jul 18, 202417.7117.7517.2017.6217.625,624,936
Jul 17, 202418.2418.2417.7017.7917.793,930,635
Jul 16, 202418.1818.3817.9318.2518.252,952,200
Jul 15, 202418.5618.6018.1618.1918.193,678,193
Jul 12, 202418.7018.7118.4918.5618.563,601,400
Jul 11, 2024 0.0261 Dividend
Jul 11, 202418.6018.7418.3118.6318.634,756,532
Jul 10, 202418.2118.6018.1418.2618.233,826,900
Jul 9, 202417.5818.3417.4518.2718.245,523,602
Jul 8, 202417.9018.1417.4817.5917.564,722,100
Jul 5, 202417.8318.2217.5018.1118.084,001,200
Jul 4, 202418.3018.3417.7517.8317.803,829,558
Jul 3, 202418.5818.7618.1618.2318.202,886,899
Jul 2, 202418.5118.8518.4418.5718.543,969,900
Jul 1, 202418.7118.8318.1818.5418.514,168,200
Jun 28, 202418.4419.0418.3618.6918.665,297,800
Jun 27, 202419.0519.1318.4318.4518.425,655,700
Jun 26, 202418.0819.0817.8919.0819.057,332,882
Jun 25, 202418.2218.5017.8818.0418.017,494,400
Jun 24, 202419.0019.0518.1718.2318.207,451,800
Jun 21, 202419.0619.2518.7519.1219.094,311,805
Jun 20, 202419.6619.7319.0119.0619.035,676,053
Jun 19, 202419.9520.1519.6319.6919.665,079,099
Jun 18, 202419.7420.2519.6419.9419.918,377,100
Jun 17, 202419.5119.9819.4919.7419.715,148,501
Jun 14, 202419.6119.8819.4819.7419.716,176,100
Jun 13, 202419.9120.0619.7019.7819.755,938,912
Jun 12, 202419.5720.1219.5120.0019.977,836,463
Jun 11, 202419.4419.7019.0019.5719.547,791,563
Jun 7, 202419.2019.8019.0919.6719.6412,798,746
Jun 6, 202419.5819.8318.7019.0819.0516,547,470
Jun 5, 202419.8620.3319.6319.6519.627,113,743
Jun 4, 202420.0820.1819.5919.9919.9610,727,331
Jun 3, 202420.4020.6619.8620.1220.0910,951,659
May 31, 202420.4220.8320.3720.5020.476,698,686
May 30, 202420.6020.7020.2120.4220.397,980,008
May 29, 202421.0021.2020.6720.7920.764,911,222
May 28, 202420.8421.4820.5820.9220.899,956,500
May 27, 202421.1921.4520.2420.7720.7413,320,351
May 24, 202421.8521.9521.1421.1921.169,224,294
May 23, 202422.4522.5121.6521.7721.7410,687,009
May 22, 202422.7923.0522.4222.5022.4711,448,700
May 21, 202423.1923.2722.8823.0122.986,987,471
May 20, 202423.7023.7923.0623.3323.309,096,050
May 17, 202423.1323.5023.0123.2923.267,252,393
May 16, 202423.7723.7723.0823.1323.109,884,093
May 15, 202422.7723.9522.7623.5823.5513,848,396
May 14, 202422.8223.1022.5022.8722.847,428,697
May 13, 202423.5123.6822.4422.6322.6011,795,450
May 10, 202423.8624.0223.0323.5023.4713,574,406
May 9, 202424.2624.4023.8223.8623.8310,977,670
May 8, 202425.0325.0523.9024.1724.1410,935,126
May 7, 202424.7525.2824.4624.9524.9110,166,483
May 6, 202425.3425.4924.6324.7924.7510,414,685
Apr 30, 202426.0626.1424.7024.9024.8617,239,383