Skip to main content
CETC Cyberspace Security Technology Co., Ltd. (SHE:002268)
China flag China · Delayed Price · Currency is CNY
19.26
+0.14 (0.73%)
At close: Mar 6, 2026

SHE:002268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0319.4218.9519.2619.260.73%11,055,190
Mar 5, 202618.9519.4018.8019.1219.123.13%18,921,210
Mar 4, 202618.6419.1418.4818.5418.54-2.32%19,133,890
Mar 3, 202620.3020.5518.9318.9818.98-6.18%36,546,540
Mar 2, 202619.9320.4519.8820.2320.230.55%24,279,280
Feb 27, 202619.8520.3519.8120.1220.121.05%19,522,420
Feb 26, 202619.9920.1319.8619.9119.91-0.15%13,521,740
Feb 25, 202619.9520.0919.8719.9419.94-0.35%14,534,300
Feb 24, 202620.3820.5019.8920.0120.01-1.77%20,061,540
Feb 13, 202619.8921.1219.8920.3720.372.26%28,213,930
Feb 12, 202620.1320.2819.8019.9219.92-1.04%12,724,370
Feb 11, 202619.9820.2719.9120.1320.130.75%13,964,110
Feb 10, 202619.9520.2519.8019.9819.980.35%14,666,860
Feb 9, 202619.6619.9119.5019.9119.912.37%15,641,980
Feb 6, 202619.3119.6719.2519.4519.45-0.05%12,871,150
Feb 5, 202619.3219.8719.2819.4619.46-0.21%14,396,680
Feb 4, 202619.4019.6819.3119.5019.50-0.20%12,550,719
Feb 3, 202619.2419.5419.1319.5419.542.52%12,769,100
Feb 2, 202619.1119.4819.0019.0619.06-1.04%13,558,780
Jan 30, 202619.5719.7319.1019.2619.26-2.33%15,515,101
Jan 29, 202619.9520.2619.5719.7219.72-1.69%16,640,830
Jan 28, 202619.9820.1619.8120.0620.060.80%17,525,090
Jan 27, 202619.9120.0319.4119.9019.90-0.30%18,810,405
Jan 26, 202620.5920.8119.7419.9619.96-3.15%28,793,177
Jan 23, 202620.3620.8520.2720.6120.612.08%25,918,490
Jan 22, 202620.0820.4220.0820.1920.190.80%18,711,140
Jan 21, 202619.9120.3219.8020.0320.03-0.20%18,753,680
Jan 20, 202620.7420.8819.9020.0720.07-2.76%27,510,400
Jan 19, 202620.5120.8820.4020.6420.64-0.63%21,691,670
Jan 16, 202621.1021.3420.4820.7720.77-2.49%34,217,400
Jan 15, 202622.5022.7521.0521.3021.30-2.52%46,590,130
Jan 14, 202622.3022.8921.4221.8521.85-1.97%65,420,220
Jan 13, 202623.5823.5922.0122.2922.29-6.19%68,223,750
Jan 12, 202622.9123.7822.5623.7623.769.90%86,959,070
Jan 9, 202621.4421.7821.1521.6221.620.93%47,056,640
Jan 8, 202621.0021.5820.7221.4221.420.89%45,157,220
Jan 7, 202621.3621.6320.8621.2321.23-0.52%43,317,580
Jan 6, 202621.3021.4821.0121.3421.34-1.66%49,241,700
Jan 5, 202620.9922.1020.6621.7021.705.65%76,064,680
Dec 31, 202520.4520.9820.3220.5420.54-0.29%49,210,730
Dec 30, 202519.8121.3319.8120.6020.603.10%86,399,330
Dec 29, 202520.6920.9419.9519.9819.98-1.72%90,412,500
Dec 26, 202518.4820.3318.4620.3320.3310.01%85,568,780
Dec 25, 202518.0618.5618.0418.4818.482.44%20,094,025
Dec 24, 202517.8918.0917.8218.0418.04-0.17%12,463,200
Dec 23, 202518.7218.8617.9918.0718.07-1.58%25,096,430
Dec 22, 202518.2018.5218.2018.3618.361.16%15,088,287
Dec 19, 202518.1418.4018.1118.1518.150.22%12,570,010
Dec 18, 202517.8818.2617.8718.1118.110.28%11,230,200
Dec 17, 202518.0418.1917.6118.0618.060.56%15,725,110
Dec 16, 202518.2118.2717.7217.9617.96-1.26%14,099,510
Dec 15, 202518.1218.5018.0818.1918.19-0.16%15,341,670
Dec 12, 202518.4318.5418.1318.2218.22-1.19%18,588,130
Dec 11, 202518.5818.8118.4418.4418.44-0.75%18,688,290
Dec 10, 202518.5618.7718.4918.5818.58-0.75%17,187,700
Dec 9, 202518.5019.2018.4018.7218.720.97%27,482,060
Dec 8, 202518.4618.7718.0018.5418.540.98%35,606,750
Dec 5, 202517.1718.7617.1218.3618.366.87%33,158,380
Dec 4, 202517.1517.2817.1117.1817.18-0.23%4,756,697
Dec 3, 202517.3817.4117.1017.2217.22-1.09%6,589,614
Dec 2, 202517.4417.4917.3317.4117.41-0.63%6,046,819
Dec 1, 202517.6517.6517.3817.5217.52-0.74%11,750,650
Nov 28, 202517.1017.7717.0317.6517.653.70%17,506,670
Nov 27, 202517.3517.4817.0117.0217.02-2.18%7,130,836
Nov 26, 202517.2517.6017.2217.4017.400.29%9,623,157
Nov 25, 202517.0617.5817.0317.3517.351.58%10,748,500
Nov 24, 202516.6217.1416.5217.0817.083.26%9,558,344
Nov 21, 202517.0017.2216.5316.5416.54-3.39%10,727,850
Nov 20, 202517.2817.4017.1017.1217.12-0.64%5,155,904
Nov 19, 202517.4617.5017.1417.2317.23-1.26%7,357,799
Nov 18, 202517.3117.5217.2017.4517.450.46%7,087,377
Nov 17, 202517.2017.4317.1317.3717.370.81%6,868,918
Nov 14, 202517.3617.4517.2217.2317.23-0.92%5,666,000
Nov 13, 202517.3417.4617.2217.3917.390.29%6,498,570
Nov 12, 202517.6117.6317.2817.3417.34-1.76%9,881,604
Nov 11, 202517.7517.8217.6317.6517.65-0.40%6,722,000
Nov 10, 202517.7517.8417.6217.7217.720.11%7,914,863
Nov 7, 202517.8717.8717.6217.7017.70-1.56%9,192,100
Nov 6, 202517.8418.0417.6517.9817.980.73%10,275,530
Nov 5, 202517.8217.9917.6517.8517.85-1.16%11,261,420
Nov 4, 202518.1118.1817.9018.0618.06-0.88%11,145,300
Nov 3, 202518.1818.2817.9318.2218.22-0.38%14,147,980
Oct 31, 202518.2818.4718.1118.2918.290.49%20,303,040
Oct 30, 202517.7918.6517.6618.2018.202.02%30,540,390
Oct 29, 202517.6917.9917.5517.8417.841.48%14,691,600
Oct 28, 202517.5817.8117.5217.5817.58-1.12%12,370,240
Oct 27, 202517.7417.9517.5917.7817.780.97%14,508,800
Oct 24, 202517.6917.8517.5417.6117.610.97%14,400,520
Oct 23, 202517.0517.5216.8517.4417.442.35%9,315,189
Oct 22, 202517.1017.2017.0017.0417.04-0.64%5,023,407
Oct 21, 202517.0717.2517.0517.1517.150.41%6,148,210
Oct 20, 202517.1417.2317.0117.0817.081.55%7,438,200
Oct 17, 202517.1017.2316.7016.8216.82-1.81%10,114,560
Oct 16, 202517.4617.4617.1017.1317.13-1.83%7,991,760
Oct 15, 202517.2017.5517.0617.4517.451.51%8,945,780
Oct 14, 202517.5017.5717.1417.1917.19-1.38%9,810,071
Oct 13, 202516.8617.8116.8617.4317.43-0.46%11,001,200
Oct 10, 202517.7517.7617.4817.5117.51-1.24%9,398,361
Oct 9, 202517.4317.7817.3517.7317.731.72%12,864,500
Sep 30, 202517.2517.5217.2217.4317.431.40%8,252,399