Skip to main content
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
18.18
-0.07 (-0.38%)
At close: Mar 9, 2026

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0918.5017.9918.2518.250.05%20,847,834
Mar 5, 202618.2518.3818.0418.2418.242.47%24,143,017
Mar 4, 202617.5518.1617.4817.8017.800.06%25,722,100
Mar 3, 202619.2819.3017.7717.7917.79-7.10%43,940,920
Mar 2, 202619.2619.7518.9619.1519.15-2.40%40,276,400
Feb 27, 202619.5319.6819.3019.6219.620.10%27,499,960
Feb 26, 202619.7219.7519.3719.6019.60-0.31%29,545,195
Feb 25, 202619.3619.7519.0819.6619.661.97%36,002,630
Feb 24, 202619.3819.6519.1619.2819.280.89%27,334,630
Feb 13, 202619.2419.4819.1119.1119.11-1.19%23,219,565
Feb 12, 202619.3919.5319.2319.3419.34-0.15%23,844,490
Feb 11, 202619.6219.9219.3619.3719.37-1.17%29,568,170
Feb 10, 202620.0220.0619.4719.6019.60-2.49%35,577,770
Feb 9, 202620.3220.3819.7520.1020.100.90%37,034,010
Feb 6, 202620.5020.7719.9119.9219.92-1.09%50,781,260
Feb 5, 202620.0520.3919.8020.1420.14-2.14%41,284,020
Feb 4, 202621.2121.3020.0020.5820.58-4.72%67,386,671
Feb 3, 202621.4621.7021.1221.6021.602.66%57,783,640
Feb 2, 202621.8622.2221.0321.0421.04-3.66%57,326,319
Jan 30, 202623.3923.6721.6621.8421.84-6.71%91,232,760
Jan 29, 202624.5825.6023.4123.4123.41-6.55%116,776,200
Jan 28, 202625.5525.9123.8725.0525.051.09%161,450,800
Jan 27, 202622.3124.7822.3124.7824.789.99%50,376,507
Jan 26, 202622.9323.9322.3622.5322.530.63%99,783,340
Jan 23, 202621.5023.0520.9022.3922.394.63%124,790,100
Jan 22, 202620.6122.2920.6121.4021.405.63%128,662,600
Jan 21, 202619.1220.9418.9820.2620.266.41%100,414,271
Jan 20, 202620.3020.5018.4719.0419.04-5.56%85,941,650
Jan 19, 202621.0421.3520.1020.1620.16-4.18%66,930,610
Jan 16, 202621.0021.9220.6821.0421.042.09%86,819,277
Jan 15, 202621.7622.3420.6120.6120.61-10.00%100,203,000
Jan 14, 202622.4024.5022.2022.9022.901.60%152,865,700
Jan 13, 202622.5422.5420.5022.5422.5410.00%155,691,700
Jan 12, 202620.4920.4920.4920.4920.499.98%23,124,470
Jan 9, 202618.3518.7617.9418.6318.631.53%81,390,730
Jan 8, 202617.1219.0317.1018.3518.356.07%87,499,290
Jan 7, 202617.1517.9016.9717.3017.30-55,828,770
Jan 6, 202617.1817.3916.8217.3017.30-0.40%48,466,340
Jan 5, 202617.6017.7417.1917.3717.37-1.03%61,200,820
Dec 31, 202517.4418.0817.1617.5517.550.34%77,131,560
Dec 30, 202516.5218.1316.2917.4917.496.13%96,881,160
Dec 29, 202516.6616.8116.4016.4816.48-2.20%35,856,190
Dec 26, 202516.2017.1516.1116.8516.853.31%59,351,480
Dec 25, 202515.9916.4715.8816.3116.311.49%52,576,480
Dec 24, 202515.0516.5014.8916.0716.076.42%70,198,980
Dec 23, 202515.6615.7014.9815.1015.10-3.76%37,650,260
Dec 22, 202515.7016.0315.6215.6915.690.06%34,361,460
Dec 19, 202515.5516.1815.5515.6815.680.90%39,550,270
Dec 18, 202515.2115.7715.1315.5415.541.17%37,984,690
Dec 17, 202515.3915.8114.8015.3615.36-0.71%37,889,700
Dec 16, 202515.6015.7515.1115.4715.47-1.28%35,299,238
Dec 15, 202515.2215.9515.0015.6715.671.95%41,482,620
Dec 12, 202515.3115.6915.2015.3715.37-33,624,720
Dec 11, 202515.4815.7015.3515.3715.37-0.97%29,931,190
Dec 10, 202515.4415.6515.2915.5215.52-0.32%27,556,470
Dec 9, 202515.2015.7515.1715.5715.570.84%38,251,160
Dec 8, 202515.3115.8015.3015.4415.440.92%51,716,250
Dec 5, 202514.7115.3614.4515.3015.303.10%47,848,540
Dec 4, 202514.6215.3214.5714.8414.840.20%39,221,160
Dec 3, 202515.1615.2014.5214.8114.81-2.89%41,940,480
Dec 2, 202515.2115.4614.9615.2515.25-1.29%40,760,210
Dec 1, 202515.5515.8515.2815.4515.45-0.58%58,715,160
Nov 28, 202516.5016.5015.3215.5415.54-1.83%101,988,700
Nov 27, 202514.3715.8314.3015.8315.8310.01%59,625,780
Nov 26, 202515.6315.7214.2714.3914.39-8.46%76,961,770
Nov 25, 202515.5816.0815.3915.7215.721.35%65,966,407
Nov 24, 202514.4515.7914.2615.5115.518.08%78,188,960
Nov 21, 202515.1015.2614.3314.3514.35-6.82%50,858,010
Nov 20, 202515.9916.0715.3215.4015.40-1.79%68,300,570
Nov 19, 202515.0516.4915.0415.6815.684.60%113,965,400
Nov 18, 202515.4415.4414.8614.9914.99-3.54%41,918,700
Nov 17, 202515.3115.7315.1215.5415.541.17%47,350,220
Nov 14, 202515.0015.7514.8615.3615.361.79%44,535,040
Nov 13, 202514.6015.4914.6015.0915.092.03%50,937,950
Nov 12, 202514.5915.1514.3114.7914.791.37%41,439,750
Nov 11, 202514.1915.1014.1214.5914.593.33%45,686,710
Nov 10, 202514.3214.6314.0914.1214.12-0.84%17,305,280
Nov 7, 202514.1714.3014.0014.2414.24-16,339,730
Nov 6, 202514.0914.3214.0914.2414.241.06%17,562,750
Nov 5, 202514.0214.2413.8814.0914.09-1.47%22,902,700
Nov 4, 202514.2014.8514.1914.3014.303.70%49,467,340
Nov 3, 202513.3413.8513.1213.7913.793.22%20,502,760
Oct 31, 202513.4613.5713.2213.3613.36-1.33%12,751,790
Oct 30, 202513.6013.7513.4313.5413.54-0.37%16,501,810
Oct 29, 202513.4513.6213.4113.5913.590.67%10,636,910
Oct 28, 202513.5013.6113.4513.5013.50-0.74%9,413,394
Oct 27, 202513.5913.6913.4913.6013.600.15%15,251,900
Oct 24, 202513.2413.6213.2413.5813.583.19%16,571,110
Oct 23, 202513.1813.2512.9213.1613.16-0.68%8,379,800
Oct 22, 202513.3213.3313.1413.2513.25-0.90%9,251,443
Oct 21, 202513.2813.3813.2013.3713.370.83%7,794,280
Oct 20, 202513.3113.4313.1913.2613.260.23%8,432,250
Oct 17, 202513.6813.7113.1813.2313.23-3.29%14,289,110
Oct 16, 202513.8413.9113.6513.6813.68-1.16%11,715,850
Oct 15, 202513.8013.8813.5713.8413.840.07%12,302,050
Oct 14, 202514.3414.3913.7613.8313.83-3.76%25,435,380
Oct 13, 202513.8014.4013.7014.3714.371.27%22,898,920
Oct 10, 202514.6214.6314.1214.1914.19-3.54%23,884,820
Oct 9, 202514.2614.8314.2614.7114.713.45%36,836,520
Sep 30, 202514.1314.3514.1314.2214.220.14%14,536,390