Skip to main content
CETC Chips Technology Inc. (SHA:600877)
China flag China · Delayed Price · Currency is CNY
16.11
-0.55 (-3.30%)
Apr 29, 2026, 3:00 PM CST

CETC Chips Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.1315.3816.13--3.18%27,544,901
Apr 28, 202617.0117.0416.5516.6616.66-2.91%16,896,623
Apr 27, 202616.7817.2816.6317.1617.162.08%18,197,983
Apr 24, 202617.0017.1716.7616.8116.81-1.41%15,203,100
Apr 23, 202617.3217.5817.0017.0517.05-1.50%21,063,050
Apr 22, 202617.0317.3516.9517.3117.310.76%18,069,370
Apr 21, 202617.5617.5617.0417.1817.18-2.22%21,914,460
Apr 20, 202617.3517.7017.2817.5717.571.44%30,169,440
Apr 17, 202617.1417.4016.9817.3217.320.70%26,831,705
Apr 16, 202616.4017.4716.4017.2017.204.31%39,884,379
Apr 15, 202616.7016.9316.4316.4916.49-1.08%22,980,120
Apr 14, 202616.3716.6916.2616.6716.672.84%23,492,808
Apr 13, 202616.0016.3715.9716.2116.210.50%13,105,650
Apr 10, 202616.2716.5516.1316.1316.130.19%15,294,750
Apr 9, 202616.2516.3516.0816.1016.10-1.71%14,851,710
Apr 8, 202615.8516.3815.8516.3816.385.81%21,539,780
Apr 7, 202615.5015.7715.4315.4815.48-0.32%10,358,520
Apr 3, 202615.8215.9015.5015.5315.53-1.46%9,639,873
Apr 2, 202616.0916.1715.6015.7615.76-2.48%13,342,800
Apr 1, 202616.2316.2915.9616.1616.161.51%14,309,500
Mar 31, 202615.8316.3515.7615.9215.920.06%18,188,500
Mar 30, 202615.4615.9315.4415.9115.910.57%11,649,970
Mar 27, 202615.3515.9015.3215.8215.821.35%13,263,190
Mar 26, 202616.1816.2015.5315.6115.61-1.76%14,136,180
Mar 25, 202615.7816.1115.7615.8915.891.08%17,678,370
Mar 24, 202615.6015.7515.1415.7215.722.08%23,885,600
Mar 23, 202616.0116.2515.1815.4015.40-5.93%27,451,100
Mar 20, 202616.9817.0816.3116.3716.37-3.25%15,665,900
Mar 19, 202617.1117.2116.8116.9216.92-2.65%15,749,120
Mar 18, 202617.1917.4316.9017.3817.382.24%19,560,300
Mar 17, 202617.6817.7117.0017.0017.00-3.24%14,327,570
Mar 16, 202617.4117.6217.0717.5717.570.63%16,217,750
Mar 13, 202617.7617.8217.4317.4617.46-1.91%15,809,433
Mar 12, 202618.0918.1317.7017.8017.80-1.87%16,565,000
Mar 11, 202618.4618.5518.1118.1418.14-1.84%17,351,700
Mar 10, 202618.3718.5718.2518.4818.481.65%17,127,880
Mar 9, 202617.8818.2417.5518.1818.18-0.38%23,361,440
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