Skip to main content
Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China flag China · Delayed Price · Currency is CNY
30.81
+0.92 (3.08%)
At close: Dec 5, 2025

SHE:002544 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202527.5027.8826.8627.7327.731.02%22,725,790
Sep 26, 202528.2728.8527.4527.4527.45-3.00%23,132,580
Sep 25, 202529.0529.5828.3028.3028.30-2.58%34,072,590
Sep 24, 202528.2029.1827.5629.0529.051.18%38,302,390
Sep 23, 202528.8929.3227.9528.7128.71-0.14%32,495,000
Sep 22, 202527.6628.9027.4828.7528.754.47%35,707,770
Sep 19, 202527.8128.4727.2827.5227.52-1.82%37,931,270
Sep 18, 202526.8529.2826.8028.0328.034.16%47,684,400
Sep 17, 202527.0027.4926.5026.9126.91-0.15%44,051,970
Sep 16, 202526.0027.3025.8826.9526.953.45%44,653,350
Sep 15, 202526.0026.6225.6026.0526.050.85%38,475,930
Sep 12, 202524.1526.4023.9525.8325.835.99%51,147,370
Sep 11, 202523.1524.8722.6424.3724.374.23%42,370,590
Sep 10, 202523.6023.8022.8023.3823.38-35,280,210
Sep 9, 202524.4724.5823.2823.3823.38-4.06%15,542,700
Sep 8, 202524.6824.8523.7824.3724.370.49%16,326,200
Sep 5, 202523.6224.2823.5524.2524.252.67%15,392,580
Sep 4, 202524.9525.3523.0023.6223.62-5.29%23,250,200
Sep 3, 202526.4826.4924.9024.9424.94-5.89%20,843,660
Sep 2, 202527.2227.2925.8526.5026.50-2.93%27,701,930
Sep 1, 202527.1727.6826.5127.3027.300.89%25,995,520
Aug 29, 202526.8027.3626.1827.0627.062.23%29,694,970
Aug 28, 202526.1627.0925.9126.4726.473.16%35,947,200
Aug 27, 202525.8527.1525.5525.6625.66-1.23%30,433,950
Aug 26, 202525.8726.4625.5225.9825.98-0.54%27,783,110
Aug 25, 202525.1026.6024.8926.1226.123.94%50,484,120
Aug 22, 202523.5325.8823.5025.1325.136.80%60,414,390
Aug 21, 202523.9123.9423.3623.5323.53-1.47%12,638,130
Aug 20, 202524.0624.0623.4623.8823.880.04%13,234,310
Aug 19, 202524.1224.2623.7023.8723.87-1.24%14,342,020
Aug 18, 202524.2524.8523.9124.1724.17-0.45%17,887,850
Aug 15, 202524.1624.5224.1424.2824.280.25%13,537,560
Aug 14, 202524.0925.4024.0924.2224.220.67%28,549,710
Aug 13, 202523.7324.1523.6524.0624.061.60%11,819,730
Aug 12, 202523.9924.1823.5623.6823.68-1.50%13,787,670
Aug 11, 202524.2224.8023.9924.0424.040.21%15,314,770
Aug 8, 202523.7124.5023.7123.9923.990.71%17,425,670
Aug 7, 202523.5624.2823.5223.8223.820.85%14,481,970
Aug 6, 202523.4523.7523.3323.6223.620.72%10,514,300
Aug 5, 202523.5023.6723.2323.4523.45-0.04%9,011,256
Aug 4, 202522.7023.5722.6723.4623.462.85%14,323,460
Aug 1, 202522.9223.2822.5622.8122.81-0.91%13,018,300
Jul 31, 202522.7523.6822.7423.0223.021.32%19,977,770
Jul 30, 202522.9523.1622.4122.7222.72-1.39%10,134,360
Jul 29, 202523.3123.6722.8323.0423.040.13%11,036,860
Jul 28, 202522.3323.4022.1723.0123.013.14%14,546,780
Jul 25, 202522.5322.5622.1822.3122.31-1.02%6,332,699
Jul 24, 202522.3822.5722.3222.5422.540.76%6,062,899
Jul 23, 202522.5622.6222.2722.3722.37-0.89%7,339,558
Jul 22, 202522.7423.1022.4022.5722.57-1.35%8,989,200
Jul 21, 202522.8123.0222.5022.8822.88-0.17%9,228,292
Jul 18, 202523.1323.1322.8122.9222.92-0.91%5,848,393
Jul 17, 202522.2923.2522.2223.1323.134.28%13,162,300
Jul 16, 202522.1622.4622.0922.1822.180.32%5,756,530
Jul 15, 202522.2122.4621.9822.1122.11-1.29%8,212,199
Jul 14, 202522.5622.6122.3322.4022.40-1.15%5,210,700
Jul 11, 202522.5922.8222.3822.6622.660.49%6,114,352