Skip to main content
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
22.57
-0.10 (-0.44%)
At close: Mar 9, 2026

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2022.9222.1022.6722.671.07%11,414,160
Mar 5, 202622.5322.7822.2622.4322.431.95%14,068,930
Mar 4, 202621.9822.5821.9022.0022.00-0.27%16,357,780
Mar 3, 202623.9524.0222.0322.0622.06-7.62%26,142,090
Mar 2, 202624.2824.5723.7823.8823.88-3.08%17,936,290
Feb 27, 202624.5824.7424.4024.6424.64-1.00%14,907,580
Feb 26, 202624.8025.0924.5924.8924.890.44%16,740,860
Feb 25, 202624.5624.9424.1524.7824.782.02%19,999,250
Feb 24, 202624.3224.5823.9024.2924.291.29%19,504,620
Feb 13, 202623.5824.5523.5223.9823.980.76%20,773,371
Feb 12, 202623.4823.9323.3423.8023.802.45%16,982,530
Feb 11, 202623.4423.5323.2023.2323.23-1.15%11,130,880
Feb 10, 202623.7023.7523.4423.5023.50-1.09%11,348,100
Feb 9, 202623.2423.9523.1023.7623.764.26%20,619,200
Feb 6, 202622.7723.1722.5022.7922.79-1.09%14,812,260
Feb 5, 202623.5023.6422.7823.0423.04-3.52%21,628,130
Feb 4, 202624.1024.1023.4923.8823.88-1.28%23,138,860
Feb 3, 202623.6224.2523.0224.1924.191.90%34,951,971
Feb 2, 202624.8025.1223.7423.7423.74-10.01%38,496,340
Jan 30, 202626.0026.9925.4226.3826.380.30%39,536,990
Jan 29, 202626.1827.1026.1726.3026.30-0.53%41,845,270
Jan 28, 202626.1826.6525.9426.4426.440.95%46,461,100
Jan 27, 202624.6826.4324.1126.1926.194.76%52,565,380
Jan 26, 202626.4126.4324.8125.0025.00-5.23%46,581,940
Jan 23, 202626.1527.5025.6526.3826.381.27%57,782,400
Jan 22, 202627.5027.5825.5126.0526.05-0.80%57,990,310
Jan 21, 202624.9826.7824.7326.2626.264.87%57,587,930
Jan 20, 202624.8325.4424.6525.0425.040.44%36,283,430
Jan 19, 202624.6325.5624.4224.9324.931.51%53,010,710
Jan 16, 202623.8024.7023.7024.5624.564.07%48,746,170
Jan 15, 202623.2023.6423.1323.6023.600.13%17,850,290
Jan 14, 202623.7924.0523.2323.5723.571.25%31,693,180
Jan 13, 202624.4324.4323.1123.2823.28-4.00%26,656,900
Jan 12, 202623.5724.2923.4824.2524.253.02%30,862,580
Jan 9, 202623.4523.6923.2923.5423.54-0.25%23,799,915
Jan 8, 202623.1423.7923.1123.6023.600.90%23,906,180
Jan 7, 202623.8023.8723.1723.3923.390.60%30,978,980
Jan 6, 202623.1423.3622.9723.2523.250.87%20,540,920
Jan 5, 202622.8823.0822.7723.0523.051.72%19,477,032
Dec 31, 202522.8822.9522.4522.6622.66-0.61%11,606,620
Dec 30, 202522.5422.9722.5022.8022.800.04%14,448,200
Dec 29, 202522.8023.1022.6922.7922.79-0.09%18,782,600
Dec 26, 202522.4723.1622.3922.8122.811.24%26,834,280
Dec 25, 202522.3522.6922.2922.5322.530.04%20,100,620
Dec 24, 202521.8122.5621.8122.5222.524.74%32,138,460
Dec 23, 202521.6821.9821.4421.5021.50-0.46%15,898,370
Dec 22, 202521.3921.7121.3621.6021.601.41%13,139,300
Dec 19, 202521.5321.6021.2721.3021.300.05%12,185,500
Dec 18, 202521.2221.6021.1821.2921.29-0.61%10,756,200
Dec 17, 202521.1821.4920.8421.4221.421.09%12,978,450
Dec 16, 202521.6221.7421.0921.1921.19-2.40%13,463,140
Dec 15, 202521.9822.1421.6821.7121.71-2.99%16,420,680
Dec 12, 202522.0422.4321.9622.3822.381.54%16,757,383
Dec 11, 202522.6522.7022.0422.0422.04-2.91%19,060,112
Dec 10, 202523.1023.2622.3822.7022.70-2.58%37,114,030
Dec 9, 202524.3824.4523.2723.3023.301.79%49,608,770
Dec 8, 202522.6223.0722.5822.8922.891.24%18,173,370
Dec 5, 202522.4822.8522.1122.6122.611.30%16,270,961
Dec 4, 202522.0522.7521.7722.3222.321.27%16,153,850
Dec 3, 202522.5022.5321.9522.0422.04-1.74%12,915,090
Dec 2, 202522.5622.6522.3722.4322.43-1.10%13,221,020
Dec 1, 202522.4522.7322.2222.6822.681.57%18,268,797
Nov 28, 202521.9522.3721.8222.3322.331.73%17,963,064
Nov 27, 202522.0622.4421.9221.9521.950.27%17,813,740
Nov 26, 202522.0022.2921.8521.8921.89-1.79%18,417,590
Nov 25, 202522.4922.6522.2022.2922.291.41%22,716,420
Nov 24, 202522.1422.6521.5821.9821.982.76%23,411,328
Nov 21, 202522.4822.9521.3821.3921.39-7.60%36,165,920
Nov 20, 202523.8223.9523.1123.1523.15-1.28%21,209,520
Nov 19, 202523.8623.9723.3123.4523.45-2.49%19,317,240
Nov 18, 202524.1524.4323.9024.0524.05-0.41%17,289,210
Nov 17, 202524.5924.8524.0024.1524.15-2.03%29,577,390
Nov 14, 202525.8125.9524.6524.6524.65-6.98%51,810,750
Nov 13, 202525.5227.5425.3126.5026.504.00%57,409,370
Nov 12, 202525.5826.2824.7525.4825.48-2.97%46,543,460
Nov 11, 202526.5627.7326.2526.2626.260.19%59,031,160
Nov 10, 202526.3026.7825.5426.2126.21-0.61%36,554,780
Nov 7, 202525.6226.9725.6226.3726.371.50%44,042,920
Nov 6, 202526.0026.2925.5925.9825.981.33%34,933,610
Nov 5, 202525.3925.7824.9325.6425.64-2.06%43,355,770
Nov 4, 202526.5827.3526.1026.1826.18-2.68%43,369,940
Nov 3, 202526.0027.0925.5126.9026.900.75%54,821,020
Oct 31, 202527.6928.1526.5026.7026.70-6.41%81,608,620
Oct 30, 202527.1029.7227.1028.5328.533.07%120,620,900
Oct 29, 202527.3428.4826.4527.6827.681.95%110,018,400
Oct 28, 202528.3129.1126.8327.1527.152.61%142,256,800
Oct 27, 202524.4526.4623.9026.4626.4610.02%92,751,890
Oct 24, 202523.6124.2323.3124.0524.053.22%60,083,160
Oct 23, 202523.4223.9022.9023.3023.30-0.51%27,778,420
Oct 22, 202522.7623.8922.3123.4223.420.73%44,163,250
Oct 21, 202522.5523.6022.5523.2523.253.15%42,760,910
Oct 20, 202522.4023.2622.2022.5422.543.54%45,241,230
Oct 17, 202522.8923.2021.7321.7721.77-8.38%51,548,880
Oct 16, 202522.8424.3222.7523.7623.763.21%52,547,110
Oct 15, 202522.8923.3122.5223.0223.020.52%35,999,560
Oct 14, 202523.0724.5022.7422.9022.900.22%58,293,650
Oct 13, 202522.4523.2722.4222.8522.85-3.42%41,205,400
Oct 10, 202524.4924.5023.2023.6623.66-2.79%62,562,700
Oct 9, 202523.4924.3423.0924.3424.349.99%65,648,420
Sep 30, 202521.6922.4821.6922.1322.132.74%28,065,300