Shanghai CEO Technology Co., Ltd. (SHA:688335)
China
· Delayed Price · Currency is CNY 37.54
-0.01 (-0.03%)
Mar 9, 2026, 3:00 PM CST
Shanghai CEO Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.20 | 37.90 | 36.40 | 37.54 | 37.54 | -0.03% | 2,195,439 |
| Mar 6, 2026 | 36.30 | 38.58 | 36.30 | 37.55 | 37.55 | 3.13% | 2,563,919 |
| Mar 5, 2026 | 36.30 | 36.95 | 35.70 | 36.41 | 36.41 | 1.73% | 2,213,933 |
| Mar 4, 2026 | 34.90 | 37.20 | 34.90 | 35.79 | 35.79 | -1.68% | 2,891,801 |
| Mar 3, 2026 | 38.88 | 39.28 | 36.40 | 36.40 | 36.40 | -6.19% | 4,221,287 |
| Mar 2, 2026 | 41.69 | 42.25 | 38.80 | 38.80 | 38.80 | -3.19% | 4,773,373 |
| Feb 27, 2026 | 38.60 | 41.63 | 38.60 | 40.08 | 40.08 | 4.62% | 4,934,194 |
| Feb 26, 2026 | 39.20 | 39.40 | 37.50 | 38.31 | 38.31 | -1.74% | 3,375,741 |
| Feb 25, 2026 | 38.80 | 40.60 | 38.80 | 38.99 | 38.99 | 0.10% | 3,397,493 |
| Feb 24, 2026 | 39.45 | 40.16 | 38.50 | 38.95 | 38.95 | -0.89% | 3,027,305 |
| Feb 13, 2026 | 39.10 | 40.34 | 38.50 | 39.30 | 39.30 | 0.56% | 2,265,126 |
| Feb 12, 2026 | 38.41 | 39.84 | 38.41 | 39.08 | 39.08 | 1.82% | 2,050,386 |
| Feb 11, 2026 | 38.90 | 39.69 | 38.18 | 38.38 | 38.38 | -2.76% | 2,259,898 |
| Feb 10, 2026 | 39.50 | 40.00 | 38.60 | 39.47 | 39.47 | -0.08% | 2,859,366 |
| Feb 9, 2026 | 39.40 | 39.90 | 38.05 | 39.50 | 39.50 | 0.97% | 4,711,463 |
| Feb 6, 2026 | 39.36 | 39.93 | 38.78 | 39.12 | 39.12 | -0.71% | 3,156,199 |
| Feb 5, 2026 | 41.79 | 42.31 | 38.91 | 39.40 | 39.40 | -6.86% | 6,325,991 |
| Feb 4, 2026 | 43.60 | 44.74 | 41.89 | 42.30 | 42.30 | -2.20% | 5,325,182 |
| Feb 3, 2026 | 41.52 | 43.77 | 40.28 | 43.25 | 43.25 | 1.67% | 9,030,151 |
| Feb 2, 2026 | 38.02 | 42.54 | 38.02 | 42.54 | 42.54 | 20.00% | 8,240,918 |
| Jan 30, 2026 | 35.50 | 36.19 | 34.04 | 35.45 | 35.45 | -0.98% | 3,898,331 |
| Jan 29, 2026 | 36.45 | 37.70 | 35.70 | 35.80 | 35.80 | -1.81% | 3,290,385 |
| Jan 28, 2026 | 36.42 | 37.60 | 35.30 | 36.46 | 36.46 | -1.46% | 5,953,825 |
| Jan 27, 2026 | 37.74 | 37.99 | 35.80 | 37.00 | 37.00 | -2.09% | 5,207,781 |
| Jan 26, 2026 | 38.54 | 39.60 | 37.10 | 37.79 | 37.79 | -2.93% | 5,019,205 |
| Jan 23, 2026 | 38.81 | 39.56 | 37.80 | 38.93 | 38.93 | 0.67% | 3,716,806 |
| Jan 22, 2026 | 39.33 | 42.24 | 38.00 | 38.67 | 38.67 | -2.72% | 4,734,985 |
| Jan 21, 2026 | 38.50 | 39.86 | 37.50 | 39.75 | 39.75 | 3.76% | 4,146,071 |
| Jan 20, 2026 | 38.90 | 39.80 | 36.20 | 38.31 | 38.31 | -2.54% | 5,175,078 |
| Jan 19, 2026 | 37.88 | 40.18 | 36.58 | 39.31 | 39.31 | 3.23% | 5,018,115 |
| Jan 16, 2026 | 37.66 | 39.48 | 37.42 | 38.08 | 38.08 | 1.36% | 5,023,332 |
| Jan 15, 2026 | 37.81 | 39.10 | 36.00 | 37.57 | 37.57 | -0.53% | 5,340,610 |
| Jan 14, 2026 | 36.90 | 39.88 | 36.50 | 37.77 | 37.77 | 0.59% | 6,641,711 |
| Jan 13, 2026 | 35.17 | 38.00 | 34.31 | 37.55 | 37.55 | 6.34% | 7,664,194 |
| Jan 12, 2026 | 30.40 | 36.20 | 30.40 | 35.31 | 35.31 | 16.23% | 9,741,176 |
| Jan 9, 2026 | 30.80 | 30.80 | 29.00 | 30.38 | 30.38 | -0.59% | 6,892,782 |
| Jan 8, 2026 | 31.78 | 31.98 | 30.50 | 30.56 | 30.56 | -5.21% | 6,730,335 |
| Jan 7, 2026 | 30.45 | 32.65 | 29.80 | 32.24 | 32.24 | 4.17% | 7,854,191 |
| Jan 6, 2026 | 28.25 | 31.40 | 28.11 | 30.95 | 30.95 | 9.17% | 8,205,176 |
| Jan 5, 2026 | 26.93 | 29.10 | 26.93 | 28.35 | 28.35 | 5.16% | 5,502,139 |
| Dec 31, 2025 | 26.78 | 27.16 | 26.02 | 26.96 | 26.96 | 0.63% | 3,326,601 |
| Dec 30, 2025 | 26.29 | 28.21 | 26.20 | 26.79 | 26.79 | -0.15% | 6,485,348 |
| Dec 29, 2025 | 24.42 | 27.67 | 24.20 | 26.83 | 26.83 | 12.59% | 10,071,215 |
| Dec 26, 2025 | 23.85 | 24.23 | 23.42 | 23.83 | 23.83 | 0.08% | 3,879,586 |
| Dec 25, 2025 | 22.91 | 23.85 | 22.64 | 23.81 | 23.81 | 4.06% | 3,944,463 |
| Dec 24, 2025 | 22.35 | 23.15 | 22.22 | 22.88 | 22.88 | 2.42% | 3,426,961 |
| Dec 23, 2025 | 22.52 | 22.95 | 22.06 | 22.34 | 22.34 | -0.36% | 2,967,795 |
| Dec 22, 2025 | 22.59 | 22.59 | 22.15 | 22.42 | 22.42 | 0.63% | 2,103,052 |
| Dec 19, 2025 | 21.10 | 22.61 | 21.00 | 22.28 | 22.28 | 6.10% | 4,197,346 |
| Dec 18, 2025 | 21.31 | 21.55 | 20.90 | 21.00 | 21.00 | -1.08% | 1,809,504 |
| Dec 17, 2025 | 20.37 | 21.39 | 19.82 | 21.23 | 21.23 | 3.01% | 3,509,928 |
| Dec 16, 2025 | 22.35 | 22.35 | 20.44 | 20.61 | 20.61 | -8.81% | 5,496,285 |
| Dec 15, 2025 | 21.84 | 23.67 | 21.59 | 22.60 | 22.60 | 4.73% | 6,912,314 |
| Dec 12, 2025 | 21.10 | 22.50 | 21.01 | 21.58 | 21.58 | 1.65% | 3,749,615 |
| Dec 11, 2025 | 21.98 | 21.99 | 21.12 | 21.23 | 21.23 | -2.53% | 2,037,677 |
| Dec 10, 2025 | 22.55 | 22.55 | 21.57 | 21.78 | 21.78 | -2.33% | 2,202,843 |
| Dec 9, 2025 | 22.30 | 22.55 | 22.02 | 22.30 | 22.30 | 0.04% | 2,883,226 |
| Dec 8, 2025 | 20.35 | 22.65 | 20.25 | 22.29 | 22.29 | 9.97% | 5,793,350 |
| Dec 5, 2025 | 19.66 | 20.50 | 19.30 | 20.27 | 20.27 | 2.84% | 3,007,033 |
| Dec 4, 2025 | 20.14 | 20.14 | 19.56 | 19.71 | 19.71 | -0.81% | 1,281,348 |
| Dec 3, 2025 | 20.25 | 20.60 | 19.72 | 19.87 | 19.87 | -2.50% | 2,185,123 |
| Dec 2, 2025 | 20.85 | 21.05 | 20.20 | 20.38 | 20.38 | -2.95% | 2,120,156 |
| Dec 1, 2025 | 21.95 | 22.60 | 20.88 | 21.00 | 21.00 | -4.07% | 4,367,071 |
| Nov 28, 2025 | 20.60 | 21.89 | 20.25 | 21.89 | 21.89 | 8.64% | 5,437,813 |
| Nov 27, 2025 | 20.06 | 20.59 | 19.97 | 20.15 | 20.15 | 0.45% | 1,972,507 |
| Nov 26, 2025 | 20.18 | 20.59 | 19.95 | 20.06 | 20.06 | -0.74% | 2,650,830 |
| Nov 25, 2025 | 19.75 | 20.52 | 19.62 | 20.21 | 20.21 | 3.32% | 2,965,612 |
| Nov 24, 2025 | 19.21 | 19.67 | 19.00 | 19.56 | 19.56 | 2.68% | 3,290,151 |
| Nov 21, 2025 | 20.56 | 20.74 | 19.04 | 19.05 | 19.05 | -7.75% | 4,017,655 |
| Nov 20, 2025 | 20.69 | 20.94 | 20.16 | 20.65 | 20.65 | -0.10% | 2,603,385 |
| Nov 19, 2025 | 21.49 | 21.49 | 20.33 | 20.67 | 20.67 | -3.09% | 3,468,671 |
| Nov 18, 2025 | 21.64 | 21.64 | 21.10 | 21.33 | 21.33 | -1.25% | 3,113,217 |
| Nov 17, 2025 | 22.53 | 22.64 | 21.00 | 21.60 | 21.60 | -3.57% | 4,798,267 |
| Nov 14, 2025 | 22.80 | 22.94 | 22.35 | 22.40 | 22.40 | -2.48% | 3,665,367 |
| Nov 13, 2025 | 23.91 | 24.82 | 22.95 | 22.97 | 22.97 | -1.92% | 6,647,956 |
| Nov 12, 2025 | 24.27 | 24.48 | 23.25 | 23.42 | 23.42 | -4.41% | 6,221,685 |
| Nov 11, 2025 | 24.01 | 25.38 | 23.88 | 24.50 | 24.50 | 3.99% | 12,125,830 |
| Nov 10, 2025 | 21.93 | 24.90 | 21.81 | 23.56 | 23.56 | 7.53% | 12,082,570 |
| Nov 7, 2025 | 20.47 | 22.75 | 20.25 | 21.91 | 21.91 | 7.03% | 9,526,678 |
| Nov 6, 2025 | 20.55 | 20.68 | 20.20 | 20.47 | 20.47 | -0.39% | 3,497,660 |
| Nov 5, 2025 | 21.01 | 21.09 | 20.09 | 20.55 | 20.55 | -2.61% | 7,024,568 |
| Nov 4, 2025 | 21.75 | 22.68 | 21.00 | 21.10 | 21.10 | -2.31% | 10,569,830 |
| Nov 3, 2025 | 21.00 | 21.96 | 20.70 | 21.60 | 21.60 | 3.10% | 8,811,398 |
| Oct 31, 2025 | 20.62 | 21.15 | 20.50 | 20.95 | 20.95 | 1.60% | 4,015,081 |
| Oct 30, 2025 | 21.05 | 21.10 | 20.53 | 20.62 | 20.62 | -2.74% | 4,093,092 |
| Oct 29, 2025 | 21.50 | 21.50 | 20.83 | 21.20 | 21.20 | -0.80% | 4,400,212 |
| Oct 28, 2025 | 21.48 | 21.76 | 21.25 | 21.37 | 21.37 | -0.79% | 5,024,185 |
| Oct 27, 2025 | 22.39 | 22.39 | 21.33 | 21.54 | 21.54 | -2.09% | 5,670,539 |
| Oct 24, 2025 | 22.29 | 22.29 | 21.55 | 22.00 | 22.00 | 0.32% | 5,310,235 |
| Oct 23, 2025 | 22.05 | 22.17 | 21.43 | 21.93 | 21.93 | -0.54% | 3,717,387 |
| Oct 22, 2025 | 22.78 | 23.10 | 21.90 | 22.05 | 22.05 | -3.20% | 7,294,370 |
| Oct 21, 2025 | 22.56 | 23.48 | 22.37 | 22.78 | 22.78 | 2.84% | 13,329,540 |
| Oct 20, 2025 | 24.47 | 25.81 | 21.57 | 22.15 | 22.15 | -12.14% | 17,105,900 |
| Oct 17, 2025 | 25.95 | 27.57 | 25.10 | 25.21 | 25.21 | -1.18% | 12,506,430 |
| Oct 16, 2025 | 25.31 | 27.35 | 24.30 | 25.51 | 25.51 | 2.29% | 12,222,410 |
| Oct 15, 2025 | 25.21 | 25.81 | 24.47 | 24.94 | 24.94 | -1.81% | 8,338,995 |
| Oct 14, 2025 | 29.58 | 30.16 | 24.71 | 25.40 | 25.40 | -9.61% | 18,094,630 |
| Oct 13, 2025 | 28.70 | 29.35 | 27.06 | 28.10 | 28.10 | -3.10% | 12,276,830 |
| Oct 10, 2025 | 30.61 | 30.98 | 28.92 | 29.00 | 29.00 | -3.91% | 10,703,580 |
| Oct 9, 2025 | 30.40 | 31.88 | 29.33 | 30.18 | 30.18 | -0.72% | 14,550,710 |