Skip to main content
CETC Digital Technology Co.,Ltd. (SHA:600850)
China flag China · Delayed Price · Currency is CNY
19.93
+0.48 (2.47%)
Apr 29, 2026, 2:45 PM CST

CETC Digital Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.1520.2819.3319.4519.45-4.00%13,317,810
Apr 27, 202620.2420.4319.9020.2620.260.10%8,209,427
Apr 24, 202620.5820.5819.9120.2420.24-1.56%9,979,550
Apr 23, 202620.8121.1020.3420.5620.56-1.15%8,775,667
Apr 22, 202620.2520.8720.2320.8020.802.06%11,419,796
Apr 21, 202620.8320.8620.2620.3820.38-2.30%10,131,700
Apr 20, 202620.5220.9720.4820.8620.861.71%10,210,100
Apr 17, 202620.5820.6220.3020.5120.51-0.82%8,964,440
Apr 16, 202620.1320.7020.1320.6820.682.58%11,730,971
Apr 15, 202620.6920.7220.1220.1620.16-0.74%9,406,473
Apr 14, 202620.4420.6420.0520.3120.310.59%10,448,969
Apr 13, 202619.6020.3019.6020.1920.191.46%11,918,046
Apr 10, 202620.1520.1819.8619.9019.90-0.15%16,783,360
Apr 9, 202620.4020.5619.8919.9319.93-3.86%27,247,670
Apr 8, 202619.5920.7319.5920.7320.734.49%42,364,246
Apr 7, 202619.8419.8419.8419.8419.84-9.98%4,454,800
Apr 3, 202622.4422.5722.0022.0422.04-1.39%5,956,270
Apr 2, 202622.9822.9822.1322.3522.35-2.70%6,912,144
Apr 1, 202623.0623.1122.8122.9722.971.73%6,804,743
Mar 31, 202623.1223.1622.5522.5822.58-2.08%8,186,127
Mar 30, 202622.4523.2422.3723.0623.060.87%8,594,100
Mar 27, 202621.9023.0921.8722.8622.862.74%9,716,789
Mar 26, 202622.7622.8622.1722.2522.25-2.41%8,048,981
Mar 25, 202622.5123.0122.5122.8022.801.33%10,041,630
Mar 24, 202622.6622.7321.9022.5022.500.94%13,433,370
Mar 23, 202623.5223.8122.1022.2922.29-6.78%13,951,690
Mar 20, 202625.2525.3923.9123.9123.91-5.19%13,880,140
Mar 19, 202625.0025.4724.8025.2225.22-0.43%9,758,837
Mar 18, 202625.0125.4424.8925.3325.331.36%7,457,039
Mar 17, 202625.5825.6724.9724.9924.99-1.85%7,657,959
Mar 16, 202625.7025.7725.2825.4625.46-1.16%7,997,794
Mar 13, 202626.2926.2925.7325.7625.76-2.16%8,329,460
Mar 12, 202626.7426.8326.2326.3326.33-1.61%8,111,209
Mar 11, 202627.0827.2026.7026.7626.76-1.18%8,582,051
Mar 10, 202627.3827.6926.8327.0827.08-0.11%11,371,560
Mar 9, 202626.3127.3326.1227.1127.110.71%12,925,383
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