Shenzhen - Delayed Quote CNY

Huizhou CEE Technology Inc. (002579.SZ)

7.57
+0.14
+(1.88%)
At close: April 25 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.497.677.417.577.5711,810,740
Apr 24, 20257.537.557.377.437.4311,594,077
Apr 23, 20257.367.577.367.527.5214,307,275
Apr 22, 20257.287.407.287.367.3612,699,140
Apr 21, 20257.367.397.217.347.3414,956,777
Apr 18, 20257.017.256.957.217.2115,376,763
Apr 17, 20257.007.166.987.017.0110,833,200
Apr 16, 20257.207.226.917.067.0611,896,400
Apr 15, 20257.277.457.177.247.2413,576,960
Apr 14, 20257.237.377.107.177.1716,452,200
Apr 11, 20256.827.096.737.037.0315,154,526
Apr 10, 20256.857.066.856.876.8718,977,200
Apr 9, 20256.466.765.906.736.7326,025,306
Apr 8, 20256.967.056.446.526.5234,750,299
Apr 7, 20257.487.487.167.167.1610,061,800
Apr 3, 20258.008.127.887.957.9513,484,460
Apr 2, 20258.118.208.068.108.109,162,600
Apr 1, 20258.248.378.118.148.1415,717,976
Mar 31, 20258.138.358.028.278.2720,451,300
Mar 28, 20258.258.348.118.128.1210,208,560
Mar 27, 20258.358.408.168.278.2710,871,261
Mar 26, 20258.208.548.188.378.3716,165,960
Mar 25, 20258.248.338.128.218.2111,977,240
Mar 24, 20258.568.588.058.278.2719,848,300
Mar 21, 20258.848.948.538.568.5625,036,013
Mar 20, 20258.909.338.898.958.9524,876,536
Mar 19, 20258.999.098.838.948.9416,302,236
Mar 18, 20259.039.108.949.029.0215,345,972
Mar 17, 20259.039.098.899.029.0213,689,512
Mar 14, 20258.879.048.749.029.0216,993,532
Mar 13, 20259.059.098.728.878.8721,313,140
Mar 12, 20259.129.199.049.099.0919,726,150
Mar 11, 20259.069.259.009.119.1119,980,543
Mar 10, 20259.229.359.059.159.1520,847,920
Mar 7, 20259.109.469.039.219.2136,830,000
Mar 6, 20259.229.329.159.179.1730,451,180
Mar 5, 20258.949.208.879.189.1828,222,046
Mar 4, 20258.698.968.658.968.9619,040,892
Mar 3, 20258.758.898.508.658.6521,253,600
Feb 28, 20259.219.218.598.628.6232,335,524
Feb 27, 20259.509.589.079.229.2235,276,012
Feb 26, 20259.209.439.169.429.4235,951,560
Feb 25, 20259.139.329.059.209.2024,629,607
Feb 24, 20259.289.369.119.309.3036,875,499
Feb 21, 20259.279.389.179.289.2843,275,520
Feb 20, 20259.209.379.079.239.2351,685,400
Feb 19, 20258.679.148.659.149.1448,642,780
Feb 18, 20258.989.008.608.648.6432,816,101
Feb 17, 20258.788.968.768.958.9532,398,915
Feb 14, 20258.688.828.598.748.7420,041,595
Feb 13, 20258.838.878.668.738.7326,616,175
Feb 12, 20258.798.978.768.888.8833,071,777
Feb 11, 20258.838.878.738.798.7926,032,000
Feb 10, 20258.768.868.638.818.8137,159,176
Feb 7, 20258.628.958.608.748.7462,584,281
Feb 6, 20258.179.038.128.758.7567,610,882
Feb 5, 20258.068.227.988.218.2122,091,601
Jan 27, 20258.118.177.887.897.8914,104,801
Jan 24, 20257.948.147.918.098.0918,557,347
Jan 23, 20258.298.317.967.967.9622,665,310
Jan 22, 20258.148.358.108.168.1621,451,365
Jan 21, 20258.128.228.028.208.2023,011,780
Jan 20, 20258.118.187.998.138.1325,074,494
Jan 17, 20258.008.157.898.058.0533,079,340
Jan 16, 20257.908.147.857.967.9633,261,240
Jan 15, 20257.937.947.737.847.8425,493,620
Jan 14, 20257.388.097.317.907.9044,185,516
Jan 13, 20257.267.437.087.357.3516,567,396
Jan 10, 20257.677.877.457.457.4524,224,740
Jan 9, 20257.457.907.427.767.7631,253,166
Jan 8, 20257.537.567.177.497.4919,399,701
Jan 7, 20257.327.547.307.537.5319,087,519
Jan 6, 20257.307.567.067.297.2916,612,610
Jan 3, 20257.727.887.317.347.3422,623,139
Jan 2, 20257.888.027.587.667.6622,230,122
Dec 31, 20248.498.587.897.907.9030,524,940
Dec 30, 20248.588.838.208.528.5228,196,401
Dec 27, 20248.418.958.348.528.5224,996,700
Dec 26, 20248.418.588.228.448.4417,624,172
Dec 25, 20248.748.748.118.338.3325,064,137
Dec 24, 20248.868.998.478.758.7527,445,540
Dec 23, 20249.409.408.718.768.7636,484,760
Dec 20, 20249.139.509.039.399.3936,155,977
Dec 19, 20248.899.208.859.179.1724,365,703
Dec 18, 20248.909.178.639.069.0626,928,400
Dec 17, 20249.209.208.828.868.8631,239,520
Dec 16, 20249.419.589.229.289.2834,601,464
Dec 13, 20249.509.719.359.539.5347,547,404
Dec 12, 20249.7010.089.509.589.5855,628,089
Dec 11, 20249.489.749.259.709.7068,463,232
Dec 10, 20249.629.789.369.519.5172,680,382
Dec 9, 20249.369.569.229.349.3455,814,193
Dec 6, 20249.8010.069.379.419.41124,456,885
Dec 5, 20248.609.618.609.619.61104,237,085
Dec 4, 20248.848.988.698.748.7428,898,540
Dec 3, 20248.818.918.708.828.8227,985,325
Dec 2, 20248.618.878.598.818.8132,351,690
Nov 29, 20248.288.588.228.558.5522,850,993
Nov 28, 20248.348.468.308.328.3213,200,720
Nov 27, 20248.098.377.968.358.3515,906,100
Nov 26, 20248.218.398.148.178.1711,300,167
Nov 25, 20248.228.278.038.268.2613,884,613
Nov 22, 20248.408.598.108.118.1120,851,034
Nov 21, 20248.418.508.298.458.4515,876,674
Nov 20, 20248.288.468.218.438.4319,371,352
Nov 19, 20248.008.357.988.288.2819,978,647
Nov 18, 20248.358.457.837.917.9122,488,365
Nov 15, 20248.478.708.328.328.3219,724,387
Nov 14, 20248.868.958.458.518.5121,443,305
Nov 13, 20249.019.088.708.928.9234,651,494
Nov 12, 20249.079.508.919.209.2056,863,044
Nov 11, 20249.019.158.919.079.0748,650,910
Nov 8, 20248.729.168.708.998.9953,595,419
Nov 7, 20248.578.808.468.698.6925,624,354
Nov 6, 20248.668.868.538.658.6531,542,181
Nov 5, 20248.478.758.418.688.6827,208,340
Nov 4, 20248.158.498.108.478.4719,922,078
Nov 1, 20248.838.838.198.208.2037,976,523
Oct 31, 20248.989.088.828.888.8844,248,075
Oct 30, 20248.558.988.528.848.8436,101,994
Oct 29, 20249.019.028.668.678.6754,457,150
Oct 28, 20248.729.408.629.209.2075,197,699
Oct 25, 20248.359.088.208.728.7269,942,100
Oct 24, 20248.138.357.988.308.3032,858,110
Oct 23, 20248.158.358.088.138.1329,101,732
Oct 22, 20248.308.408.098.158.1538,738,458
Oct 21, 20247.868.367.778.308.3056,859,256
Oct 18, 20247.487.907.487.787.7828,545,881
Oct 17, 20247.587.697.537.547.5416,451,200
Oct 16, 20247.497.657.397.507.5015,166,860
Oct 15, 20247.677.897.577.627.6217,752,100
Oct 14, 20247.427.747.307.737.7319,401,526
Oct 11, 20247.847.857.327.427.4218,104,790
Oct 10, 20247.868.197.687.847.8425,160,024
Oct 9, 20248.728.727.857.867.8642,077,243
Oct 8, 20248.728.727.958.728.7256,885,144
Sep 30, 20247.507.937.307.937.9349,682,844
Sep 27, 20246.987.316.947.217.2129,836,262
Sep 26, 20246.776.936.716.936.9316,635,659
Sep 25, 20246.806.956.746.776.7719,716,459
Sep 24, 20246.666.796.556.786.7817,145,360
Sep 23, 20246.656.766.566.686.6813,657,460
Sep 20, 20246.556.786.516.606.6017,496,880
Sep 19, 20246.426.546.376.526.5211,262,900
Sep 18, 20246.456.506.256.386.388,615,500
Sep 13, 20246.666.666.456.456.458,929,600
Sep 12, 20246.706.796.586.596.5910,156,800
Sep 11, 20246.886.886.666.676.6711,261,380
Sep 10, 20246.876.926.656.896.8914,564,220
Sep 9, 20247.057.056.836.886.8815,353,619
Sep 6, 20247.097.176.967.007.0014,917,520
Sep 5, 20247.107.257.007.177.1720,898,840
Sep 4, 20247.197.297.007.087.0825,751,460
Sep 3, 20247.107.407.067.227.2234,679,009
Sep 2, 20247.037.317.037.147.1442,783,110
Aug 30, 20247.027.236.987.067.0653,292,819
Aug 29, 20246.226.886.186.886.8828,972,850
Aug 28, 20246.286.366.156.256.259,221,220
Aug 27, 20246.646.646.316.336.3312,671,780
Aug 26, 20246.546.706.506.666.6611,484,700
Aug 23, 20246.456.606.306.546.5411,998,263
Aug 22, 20246.696.766.496.506.5019,293,440
Aug 21, 20246.827.006.776.796.7923,928,528
Aug 20, 20246.737.336.726.936.9336,918,354
Aug 19, 20246.816.836.646.666.6610,209,713
Aug 16, 20246.736.896.706.826.8215,121,561
Aug 15, 20246.526.756.476.716.7112,780,335
Aug 14, 20246.526.606.496.566.566,829,940
Aug 13, 20246.436.536.406.516.515,113,337
Aug 12, 20246.516.556.406.436.436,704,588
Aug 9, 20246.566.646.536.566.568,140,441
Aug 8, 20246.496.626.436.506.508,967,573
Aug 7, 20246.466.746.436.556.5511,684,460
Aug 6, 20246.506.556.376.466.466,884,460
Aug 5, 20246.666.706.366.366.3612,935,565
Aug 2, 20246.826.906.686.706.7010,322,082
Aug 1, 20246.876.966.836.906.9011,503,100
Jul 31, 20246.556.896.546.866.8613,217,134
Jul 30, 20246.526.646.446.626.627,468,300
Jul 29, 20246.536.606.476.556.556,668,743
Jul 26, 20246.386.556.386.516.517,184,040
Jul 25, 20246.416.486.276.386.389,216,440
Jul 24, 20246.606.716.496.496.499,911,420
Jul 23, 20246.826.846.626.626.629,703,885
Jul 22, 20246.826.866.696.816.819,733,860
Jul 19, 20246.706.886.686.786.7810,258,900
Jul 18, 20246.806.856.556.746.7413,569,857
Jul 17, 20247.097.166.916.926.9211,234,089
Jul 16, 20246.997.186.967.147.1411,139,274
Jul 15, 20247.167.216.987.037.0313,101,040
Jul 12, 20247.107.207.037.167.1615,082,760
Jul 11, 20247.007.156.887.157.1522,068,568
Jul 10, 20246.856.976.786.896.8914,661,088
Jul 9, 20246.486.876.466.866.8621,364,349
Jul 8, 20246.696.736.476.506.5012,005,260
Jul 5, 20246.786.826.626.696.6914,532,100
Jul 4, 20246.977.136.816.836.8315,815,980
Jul 3, 20247.057.106.936.986.9813,828,895
Jul 2, 20247.187.227.077.127.1214,430,735
Jul 1, 20247.307.317.087.227.2215,909,340
Jun 28, 20247.077.466.987.307.3026,462,636
Jun 27, 20247.187.367.047.057.0519,020,800
Jun 26, 20247.057.256.837.247.2422,439,660
Jun 25, 20247.327.386.967.047.0423,851,346
Jun 24, 20247.447.737.227.257.2528,045,280
Jun 21, 20247.617.647.107.537.5330,403,607
Jun 20, 20247.958.167.807.807.8031,463,133
Jun 19, 20248.058.247.908.128.1239,624,712
Jun 18, 20248.318.328.108.138.1345,426,528
Jun 17, 20248.038.488.038.358.3562,080,077
Jun 14, 20247.958.127.788.038.0348,215,508
Jun 13, 20248.068.707.948.188.1875,799,263
Jun 12, 20248.008.227.898.168.1664,488,649
Jun 11, 20247.718.457.618.288.2883,324,300
Jun 7, 20247.758.227.637.857.8594,512,780
Jun 6, 20246.937.626.937.627.6242,819,013
Jun 5, 20247.177.306.926.936.9323,682,940
Jun 4, 20247.507.527.147.247.2435,201,446
Jun 3, 20247.407.757.327.647.6444,268,269
May 31, 20247.167.667.167.437.4342,605,848
May 30, 20246.977.446.787.277.2734,341,501
May 29, 20246.947.056.846.876.877,891,520
May 28, 20246.967.126.896.906.909,963,680
May 27, 20247.067.066.727.007.0010,001,740
May 24, 20247.097.186.926.936.9310,974,880
May 23, 20247.167.367.127.157.1513,330,481
May 22, 20247.097.247.067.237.238,126,373
May 21, 20247.157.287.127.157.157,409,620
May 20, 20247.227.277.137.197.197,505,040
May 17, 20247.087.216.997.217.2110,209,373
May 16, 20246.927.136.927.087.089,225,782
May 15, 20246.977.116.886.976.978,235,572
May 14, 20247.037.226.907.017.017,805,800
May 13, 20247.157.156.906.996.998,097,400
May 10, 20247.357.357.147.167.168,451,600
May 9, 20247.317.387.297.317.317,277,101
May 8, 20247.417.457.237.237.236,850,628
May 7, 20247.307.507.287.417.4110,490,500
May 6, 20247.437.487.317.337.3310,234,661
Apr 30, 20247.377.457.207.347.3411,291,433
Apr 29, 20247.207.477.197.387.3816,700,458
Apr 26, 20247.117.227.017.167.1610,721,658
Apr 25, 20247.117.177.007.077.078,310,380