Skip to main content
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
29.48
-0.50 (-1.67%)
At close: Mar 9, 2026

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0130.4128.9229.9829.982.53%10,781,830
Mar 5, 202629.4329.6528.9129.2429.240.79%9,203,746
Mar 4, 202628.3929.5328.2529.0129.010.17%12,230,965
Mar 3, 202631.6031.8228.9128.9628.96-8.53%24,635,389
Mar 2, 202631.3632.3331.3031.6631.66-0.60%16,389,550
Feb 27, 202631.8032.2231.5231.8531.850.03%15,060,230
Feb 26, 202631.4732.0331.2031.8431.841.08%14,266,690
Feb 25, 202631.0231.5930.8331.5031.501.61%10,224,490
Feb 24, 202630.9931.3630.8031.0031.001.14%9,391,473
Feb 13, 202631.2131.5330.6030.6530.65-2.42%13,596,800
Feb 12, 202631.2631.7531.0031.4131.410.45%9,824,862
Feb 11, 202631.8132.2931.2531.2731.27-1.60%11,625,400
Feb 10, 202632.0032.1531.4931.7831.78-0.69%9,547,500
Feb 9, 202631.5932.1531.5032.0032.002.99%12,958,083
Feb 6, 202631.1531.8431.0631.0731.07-1.30%12,281,680
Feb 5, 202631.5932.1931.1731.4831.48-1.87%13,163,190
Feb 4, 202632.1432.6531.6032.0832.08-1.05%16,709,520
Feb 3, 202631.6332.4231.3032.4232.424.01%19,044,540
Feb 2, 202632.1032.6831.1731.1731.17-0.83%16,176,880
Jan 30, 202631.6532.2331.0031.4331.43-1.41%15,078,080
Jan 29, 202631.8832.7331.5331.8831.88-1.15%16,039,350
Jan 28, 202632.5032.9831.8132.2532.250.40%17,387,560
Jan 27, 202632.0132.5431.3132.1232.12-0.56%21,596,085
Jan 26, 202634.6134.6132.0032.3032.30-6.05%36,081,292
Jan 23, 202632.5035.3332.3834.3834.386.74%46,249,130
Jan 22, 202631.7532.5731.6032.2132.212.29%22,512,190
Jan 21, 202631.5532.1431.4731.4931.49-1.47%22,339,150
Jan 20, 202634.0034.2831.5031.9631.96-5.30%35,970,150
Jan 19, 202633.5134.4133.5033.7533.75-0.50%21,740,300
Jan 16, 202635.4535.7533.8833.9233.92-3.88%34,454,480
Jan 15, 202635.2235.5734.1235.2935.29-2.24%40,533,508
Jan 14, 202636.5237.5035.0736.1036.10-1.85%62,407,330
Jan 13, 202639.9039.9936.7836.7836.78-10.01%67,969,100
Jan 12, 202640.6042.0539.5340.8740.876.46%67,676,110
Jan 9, 202638.0439.9936.8838.3938.39-0.08%99,170,670
Jan 8, 202635.2139.2834.6138.4238.427.56%81,043,100
Jan 7, 202635.7936.8634.5135.7235.72-1.71%51,057,226
Jan 6, 202634.2837.0034.0336.3436.344.10%56,158,700
Jan 5, 202634.8036.1533.6834.9134.911.22%51,020,320
Dec 31, 202533.7134.8933.5534.4934.492.31%43,459,160
Dec 30, 202533.0135.2732.6533.7133.710.54%46,677,450
Dec 29, 202532.6034.1032.3333.5333.530.81%38,092,400
Dec 26, 202532.3534.0432.1033.2633.262.34%47,191,950
Dec 25, 202531.4832.9131.3132.5032.502.85%36,871,750
Dec 24, 202530.9232.1730.8031.6031.600.93%31,157,740
Dec 23, 202531.7632.2530.8931.3131.31-1.39%33,265,900
Dec 22, 202532.9133.1831.6031.7531.75-3.99%54,647,140
Dec 19, 202533.1933.9732.5033.0733.07-0.39%46,741,490
Dec 18, 202530.8134.3230.4033.2033.206.38%73,771,910
Dec 17, 202531.0331.8329.4731.2131.210.22%52,100,180
Dec 16, 202532.0432.1230.5731.1431.14-3.17%42,237,050
Dec 15, 202532.3533.3032.0832.1632.16-1.05%48,357,300
Dec 12, 202533.0933.5932.3032.5032.50-1.87%79,509,090
Dec 11, 202531.6233.1231.0833.1233.1210.00%78,915,180
Dec 10, 202529.5030.4929.3830.1130.110.77%31,232,028
Dec 9, 202529.8630.6829.7029.8829.88-0.96%41,799,130
Dec 8, 202531.1431.6829.9030.1730.17-2.08%68,050,400
Dec 5, 202530.1831.2629.4630.8130.813.08%57,693,420
Dec 4, 202527.5130.7827.4629.8929.896.83%68,416,030
Dec 3, 202528.7728.8827.4027.9827.98-2.61%41,244,900
Dec 2, 202528.7129.1228.3628.7328.73-2.11%36,495,490
Dec 1, 202529.0029.6928.4129.3529.354.63%70,749,350
Nov 28, 202526.7828.0526.4228.0528.0510.00%27,428,105
Nov 27, 202525.5225.8125.1725.5025.50-0.93%12,563,380
Nov 26, 202526.6626.8725.6625.7425.74-2.68%18,759,910
Nov 25, 202526.7627.3826.4126.4526.45-1.08%20,912,150
Nov 24, 202525.8926.9725.7526.7426.744.49%18,295,240
Nov 21, 202526.1326.5425.2025.5925.59-3.65%15,660,780
Nov 20, 202526.5126.8726.2326.5626.561.37%13,775,865
Nov 19, 202527.6828.2026.0926.2026.20-5.76%20,515,220
Nov 18, 202527.5027.9926.8827.8027.800.76%18,352,630
Nov 17, 202527.1327.8527.0327.5927.590.62%14,851,960
Nov 14, 202527.1027.8926.8427.4227.420.11%16,255,330
Nov 13, 202527.0027.9026.9127.3927.390.07%23,935,110
Nov 12, 202527.4427.7826.4027.3727.37-1.16%24,716,930
Nov 11, 202527.5228.0427.0027.6927.690.98%28,639,130
Nov 10, 202528.7929.4827.3927.4227.42-0.04%44,924,950
Nov 7, 202525.5828.2725.2827.4327.436.73%38,969,710
Nov 6, 202525.6026.0325.3625.7025.700.31%11,543,930
Nov 5, 202524.7426.1624.6825.6225.622.28%14,083,840
Nov 4, 202525.5325.6024.8225.0525.05-2.15%11,048,520
Nov 3, 202525.1625.7824.6925.6025.601.87%14,686,010
Oct 31, 202525.3125.5825.1025.1325.13-0.67%11,181,390
Oct 30, 202525.8526.1825.1225.3025.30-2.80%18,293,570
Oct 29, 202525.5826.4225.3526.0326.035.26%26,439,980
Oct 28, 202524.3025.0924.1724.7324.731.02%12,743,050
Oct 27, 202524.7224.8624.0324.4824.48-0.41%13,287,590
Oct 24, 202524.1025.1524.0024.5824.583.45%16,891,950
Oct 23, 202523.8523.9123.2023.7623.76-0.67%10,480,520
Oct 22, 202524.1324.2723.9023.9223.92-0.83%10,161,930
Oct 21, 202524.0424.3523.9524.1224.120.37%9,967,664
Oct 20, 202524.1124.4523.7224.0324.030.29%11,230,780
Oct 17, 202524.7024.9723.9323.9623.96-1.60%16,123,810
Oct 16, 202524.5224.6624.1724.3524.35-0.73%11,633,050
Oct 15, 202524.1524.6123.8124.5324.531.57%13,086,730
Oct 14, 202525.4225.5223.9524.1524.15-4.55%25,122,800
Oct 13, 202524.5825.3923.9725.3025.301.08%21,313,080
Oct 10, 202526.0326.2224.9525.0325.03-4.32%20,905,280
Oct 9, 202527.0927.2526.1026.1626.16-4.25%26,353,920
Sep 30, 202528.0028.5027.0527.3227.32-1.48%24,183,190