Skip to main content
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
22.61
+0.29 (1.30%)
At close: Dec 5, 2025

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202521.3621.7821.3621.5421.540.98%15,562,590
Sep 26, 202521.7022.1621.3021.3321.33-2.42%18,650,110
Sep 25, 202522.0822.2621.8421.8621.86-2.28%24,597,850
Sep 24, 202521.4622.4121.3522.3722.373.04%35,915,350
Sep 23, 202522.3022.5021.1721.7121.71-5.90%51,033,650
Sep 22, 202522.1823.0921.8023.0723.076.02%61,102,990
Sep 19, 202521.4722.3521.4121.7621.761.30%34,298,950
Sep 18, 202521.4722.3021.1121.4821.480.19%33,257,780
Sep 17, 202521.1621.8220.9721.4421.440.42%21,680,100
Sep 16, 202520.8621.3620.6921.3521.352.25%18,042,180
Sep 15, 202521.3421.4620.7620.8820.88-0.90%16,478,290
Sep 12, 202520.4021.4820.4021.0721.073.33%33,278,010
Sep 11, 202519.7020.8219.5120.3920.393.45%20,992,800
Sep 10, 202519.4019.8919.3219.7119.71-3.38%23,585,790
Sep 9, 202520.7020.7920.3620.4020.40-1.73%13,161,520
Sep 8, 202520.6920.7720.4120.7620.760.29%14,292,990
Sep 5, 202520.1420.7419.9620.7020.703.66%17,932,590
Sep 4, 202520.4420.7019.6119.9719.97-2.30%23,649,030
Sep 3, 202521.2621.3020.3420.4420.44-3.40%18,966,950
Sep 2, 202522.1822.2420.9721.1621.16-5.03%29,309,930
Sep 1, 202522.4722.7922.1422.2822.28-0.89%21,050,540
Aug 29, 202522.6922.6922.1822.4822.48-1.01%24,793,970
Aug 28, 202522.0322.7421.9422.7122.712.11%40,652,740
Aug 27, 202523.0023.5022.2322.2422.24-3.14%51,723,270
Aug 26, 202522.9123.3222.7522.9622.961.01%37,548,310
Aug 25, 202523.2523.2622.4822.7322.730.13%44,640,520
Aug 22, 202522.1622.9922.1622.7022.702.30%42,172,770
Aug 21, 202522.2922.7022.1422.1922.19-1.16%31,147,400
Aug 20, 202522.5022.9822.1122.4522.45-1.84%39,303,710
Aug 19, 202522.2522.9921.9422.8722.872.33%60,504,080
Aug 18, 202522.4323.7422.1122.3522.353.57%69,737,050
Aug 15, 202521.2421.6321.1521.5821.581.65%31,698,430
Aug 14, 202521.1521.9721.0021.2321.230.81%44,783,770
Aug 13, 202520.9521.3820.8521.0621.061.01%30,984,820
Aug 12, 202520.7320.8920.5320.8520.850.82%22,755,420
Aug 11, 202520.4020.7720.4020.6820.681.37%16,621,200
Aug 8, 202520.6020.6220.3820.4020.40-1.35%15,446,080
Aug 7, 202520.6320.8020.5120.6820.680.39%20,379,590
Aug 6, 202520.2820.6820.2020.6020.601.68%21,497,880
Aug 5, 202520.2420.2820.1320.2620.260.30%10,904,000
Aug 4, 202519.7620.2219.7620.2020.201.35%11,270,170
Aug 1, 202520.1120.2019.8119.9319.93-1.63%19,890,650
Jul 31, 202520.4120.5720.2320.2620.26-0.98%19,787,300
Jul 30, 202520.6420.7920.3620.4620.46-1.87%24,399,620
Jul 29, 202520.4120.8720.2020.8520.851.91%34,650,040
Jul 28, 202520.4820.5920.3720.4620.46-0.29%19,572,700
Jul 25, 202520.5620.6720.3520.5220.520.05%24,740,860
Jul 24, 202520.4020.5520.3320.5120.510.64%27,123,240
Jul 23, 202520.3820.7420.2520.3820.38-0.97%40,189,290
Jul 22, 202521.1521.2320.5120.5820.58-3.74%67,527,460
Jul 21, 202522.1922.4321.3621.3821.38-7.53%89,634,750
Jul 18, 202522.0124.0021.2223.1223.125.00%130,329,900
Jul 17, 202523.0024.2022.0222.0222.02-1.21%141,293,300
Jul 16, 202522.1822.2921.4522.2922.2910.02%61,122,500
Jul 15, 202518.5620.2618.5020.2620.269.99%65,466,590
Jul 14, 202518.3518.8018.2818.4218.420.11%11,015,900
Jul 11, 202518.2718.4518.1518.4018.400.71%11,261,800