Skip to main content
CETC Digital Technology Co.,Ltd. (SHA:600850)
China flag China · Delayed Price · Currency is CNY
26.18
-0.74 (-2.75%)
Mar 9, 2026, 10:02 AM CST

CETC Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2027.2526.1226.9226.923.14%11,992,531
Mar 5, 202626.3026.4225.9426.1026.101.05%7,641,454
Mar 4, 202625.8126.3625.7025.8325.83-0.77%8,770,430
Mar 3, 202627.8928.0525.9726.0326.03-6.57%16,712,240
Mar 2, 202628.2028.3027.7927.8627.86-2.62%13,403,980
Feb 27, 202628.0528.8527.9028.6128.612.00%16,067,089
Feb 26, 202627.8828.0527.6528.0528.050.86%10,112,160
Feb 25, 202627.7127.9627.6227.8127.810.29%7,636,368
Feb 24, 202628.3028.3027.3627.7327.73-0.68%9,870,825
Feb 13, 202628.0028.3027.8527.9227.92-0.46%8,931,960
Feb 12, 202627.9528.2827.6828.0528.050.90%9,003,474
Feb 11, 202627.8728.1727.7627.8027.80-0.57%7,482,689
Feb 10, 202627.8128.2027.7127.9627.960.58%8,938,572
Feb 9, 202627.6427.8827.3827.8027.801.98%10,003,710
Feb 6, 202627.1227.4826.9127.2627.26-0.22%8,835,600
Feb 5, 202627.7727.8827.2027.3227.32-2.15%9,009,960
Feb 4, 202627.7628.3527.5427.9227.920.07%9,640,796
Feb 3, 202627.4027.9827.2027.9027.903.03%9,717,687
Feb 2, 202627.9027.9527.0227.0827.08-2.66%10,051,817
Jan 30, 202628.0828.0827.1427.8227.82-1.31%13,584,080
Jan 29, 202628.3029.0628.0628.1928.19-1.43%13,978,960
Jan 28, 202628.9029.0728.4528.6028.60-1.00%10,003,734
Jan 27, 202628.4529.0828.0128.8928.890.84%14,421,510
Jan 26, 202630.4730.4928.2928.6528.65-5.88%29,923,440
Jan 23, 202629.1531.1028.9530.4430.444.93%33,022,308
Jan 22, 202628.9029.2928.7329.0129.010.76%14,906,367
Jan 21, 202628.6229.2928.5328.7928.79-0.42%15,743,290
Jan 20, 202629.7530.2028.5028.9128.91-2.43%21,021,010
Jan 19, 202630.3130.4029.4929.6329.63-3.23%28,203,765
Jan 16, 202631.5231.7830.2030.6230.62-2.33%24,263,041
Jan 15, 202631.8232.2331.0531.3531.35-2.88%24,325,578
Jan 14, 202631.9833.5731.8332.2832.28-1.91%47,447,140
Jan 13, 202634.9835.1832.6832.9132.91-6.98%48,447,090
Jan 12, 202634.9635.9834.2835.3835.387.96%54,301,930
Jan 9, 202631.5433.5431.4032.7732.773.90%45,588,140
Jan 8, 202629.6632.5729.5231.5431.546.52%43,038,050
Jan 7, 202629.5929.8929.2929.6129.61-0.37%14,212,130
Jan 6, 202629.7929.9029.1729.7229.720.85%18,178,240
Jan 5, 202629.6829.8329.1029.4729.47-0.57%18,060,905
Dec 31, 202529.4429.9829.1429.6429.640.58%15,154,740
Dec 30, 202529.6930.0829.1129.4729.47-1.01%17,630,670
Dec 29, 202530.4830.6029.5029.7729.77-2.55%20,390,240
Dec 26, 202528.6131.1028.6130.5530.556.30%34,629,070
Dec 25, 202528.2129.0828.1128.7428.742.50%12,388,100
Dec 24, 202528.0028.3527.8028.0428.04-0.07%12,376,600
Dec 23, 202528.5928.8627.9528.0628.06-2.54%12,307,906
Dec 22, 202529.0629.3528.5928.7928.79-0.90%13,677,520
Dec 19, 202529.4429.5728.5829.0529.05-1.39%19,905,680
Dec 18, 202528.8230.1328.7029.4629.462.11%22,996,460
Dec 17, 202529.6530.3328.8028.8528.85-1.74%37,621,850
Dec 16, 202528.7230.0028.7029.3629.362.30%37,608,801
Dec 15, 202526.5629.3026.5228.7028.707.01%38,647,964
Dec 12, 202527.4627.6025.7126.8226.82-0.22%25,411,390
Dec 11, 202526.8927.4526.5026.8826.880.07%15,875,100
Dec 10, 202525.9726.8625.5526.8626.864.39%15,054,300
Dec 9, 202526.1626.2925.6525.7325.73-1.76%8,239,490
Dec 8, 202525.7526.4525.7526.1926.191.87%8,425,790
Dec 5, 202525.7825.8125.2525.7125.710.04%7,029,809
Dec 4, 202525.7025.8025.4025.7025.700.16%3,464,162
Dec 3, 202526.1226.1825.5225.6625.66-1.76%5,361,166
Dec 2, 202526.4526.4626.1026.1226.12-1.28%4,522,108
Dec 1, 202526.1626.6126.0926.4626.461.50%8,941,979
Nov 28, 202525.6926.2625.6826.0726.071.24%5,858,275
Nov 27, 202525.8826.2425.7025.7525.75-0.58%5,307,744
Nov 26, 202526.2426.4525.8525.9025.90-1.26%6,765,729
Nov 25, 202526.1826.4926.1426.2326.230.38%7,624,684
Nov 24, 202525.4626.5525.0526.1326.134.02%10,600,302
Nov 21, 202525.7025.8524.9625.1225.12-3.57%12,673,890
Nov 20, 202526.2726.4026.0126.0526.05-0.15%6,719,223
Nov 19, 202526.3926.4526.0426.0926.09-1.70%7,287,587
Nov 18, 202526.2527.2526.2426.5426.541.14%16,014,110
Nov 17, 202525.2826.6025.1026.2426.244.63%14,101,650
Nov 14, 202525.2825.5325.0625.0825.08-1.72%6,077,780
Nov 13, 202525.2325.5825.0725.5225.520.87%6,205,246
Nov 12, 202525.5925.6925.1525.3025.30-0.94%7,955,951
Nov 11, 202526.0126.1625.4925.5425.54-1.58%8,332,775
Nov 10, 202526.1826.4325.8925.9525.950.08%6,916,495
Nov 7, 202526.1826.2325.8225.9325.93-1.22%5,951,933
Nov 6, 202526.1826.4826.0026.2526.250.31%7,136,477
Nov 5, 202526.1326.3525.8826.1726.17-0.87%8,445,332
Nov 4, 202527.0927.0926.2426.4026.40-2.33%9,045,446
Nov 3, 202527.3727.3826.6927.0327.03-0.70%10,330,830
Oct 31, 202527.4527.8527.2227.2227.22-2.05%9,666,036
Oct 30, 202527.5528.5026.6927.7927.730.80%20,164,840
Oct 29, 202527.6527.8827.4627.5727.51-0.61%8,625,082
Oct 28, 202527.8028.2527.6027.7427.68-0.75%9,282,238
Oct 27, 202528.5828.6027.3527.9527.89-1.24%15,882,790
Oct 24, 202527.7628.7127.4328.3028.243.40%14,282,330
Oct 23, 202527.5827.8326.9527.3727.31-1.16%8,179,481
Oct 22, 202527.9328.5027.6027.6927.63-1.42%8,562,870
Oct 21, 202527.1628.3927.0028.0928.033.42%13,541,030
Oct 20, 202527.0527.1626.7027.1627.101.72%7,925,183
Oct 17, 202527.8127.8726.6126.7026.64-4.03%12,139,150
Oct 16, 202528.5628.6227.6127.8227.76-3.27%12,527,670
Oct 15, 202527.7528.9627.7128.7628.703.79%15,174,490
Oct 14, 202529.3829.7527.5827.7127.65-6.39%25,227,750
Oct 13, 202528.3030.0028.1129.6029.540.17%16,697,210
Oct 10, 202529.3430.0029.1029.5529.490.99%20,993,550
Oct 9, 202528.8229.8328.5229.2629.201.81%18,657,230
Sep 30, 202528.9329.1828.5328.7428.680.49%12,834,790