Skip to main content
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
25.80
-1.83 (-6.62%)
Apr 28, 2026, 4:00 PM EDT

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0126.3425.1025.8025.80-6.62%46,189,060
Apr 27, 202627.8528.3027.2027.6327.63-33,660,430
Apr 24, 202627.3028.0826.8327.6327.633.10%38,286,873
Apr 23, 202628.0028.0926.6026.8026.80-2.79%21,625,330
Apr 22, 202627.3927.7027.1227.5727.570.36%21,413,580
Apr 21, 202627.6027.8227.0927.4727.47-0.94%20,117,530
Apr 20, 202626.9828.1826.8027.7327.732.82%31,346,560
Apr 17, 202627.4727.5626.8726.9726.97-2.25%25,658,051
Apr 16, 202626.9727.8026.9127.5927.590.73%25,388,010
Apr 15, 202626.7927.9726.4927.3927.392.24%41,597,150
Apr 14, 202627.2927.5026.5826.7926.79-0.59%28,644,150
Apr 13, 202625.9927.4825.9926.9526.952.01%42,938,660
Apr 10, 202625.6027.0025.6026.4226.423.28%51,739,348
Apr 9, 202625.2625.9225.0525.5825.581.27%54,417,820
Apr 8, 202623.8325.2623.6325.2625.2610.02%33,791,537
Apr 7, 202622.3223.8422.2522.9622.963.24%23,281,150
Apr 3, 202623.0123.1722.2222.2422.24-3.43%16,601,831
Apr 2, 202624.0224.1922.8523.0323.03-3.84%24,589,252
Apr 1, 202624.7324.9523.6423.9523.95-1.16%26,789,841
Mar 31, 202624.3724.8323.7624.2324.23-2.02%23,199,380
Mar 30, 202623.7425.0023.4524.7324.730.61%31,142,760
Mar 27, 202624.5624.8523.9024.5824.58-3.19%36,191,000
Mar 26, 202626.0126.1225.2625.3925.39-4.33%35,924,170
Mar 25, 202624.9126.8324.8126.5426.545.44%73,103,540
Mar 24, 202624.8625.4924.4025.1725.171.99%49,735,970
Mar 23, 202624.5125.6824.2224.6824.68-1.32%51,967,580
Mar 20, 202624.9026.5024.5325.0125.011.87%83,798,429
Mar 19, 202624.6524.9424.2824.5524.55-0.37%64,824,465
Mar 18, 202622.8224.6422.6924.6424.6410.00%42,713,070
Mar 17, 202623.2423.2822.4022.4022.40-3.57%14,985,760
Mar 16, 202622.2023.3421.9223.2323.234.50%22,963,780
Mar 13, 202622.3922.7022.1822.2322.23-1.72%10,787,200
Mar 12, 202623.0423.2322.4822.6222.62-2.08%12,737,530
Mar 11, 202623.2323.4922.8823.1023.10-0.13%14,113,100
Mar 10, 202622.9823.3122.8623.1323.132.48%13,087,290
Mar 9, 202622.2222.6621.6622.5722.57-0.44%14,432,000
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