Huizhou CEE Technology Inc. (SHE:002579)
China
· Delayed Price · Currency is CNY 12.29
+0.61 (5.22%)
At close: Mar 10, 2026
Huizhou CEE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.81 | 12.30 | 11.79 | 12.29 | 12.29 | 5.22% | 40,788,990 |
| Mar 9, 2026 | 11.81 | 11.85 | 11.25 | 11.68 | 11.68 | -3.07% | 33,961,370 |
| Mar 6, 2026 | 11.94 | 12.20 | 11.78 | 12.05 | 12.05 | -0.17% | 24,260,030 |
| Mar 5, 2026 | 11.75 | 12.38 | 11.75 | 12.07 | 12.07 | 5.05% | 39,347,570 |
| Mar 4, 2026 | 11.30 | 11.75 | 11.25 | 11.49 | 11.49 | -0.09% | 20,561,400 |
| Mar 3, 2026 | 12.32 | 12.38 | 11.48 | 11.50 | 11.50 | -6.28% | 31,725,860 |
| Mar 2, 2026 | 12.28 | 12.53 | 12.15 | 12.27 | 12.27 | -2.23% | 26,309,120 |
| Feb 27, 2026 | 12.41 | 12.55 | 12.31 | 12.55 | 12.55 | -0.16% | 29,196,150 |
| Feb 26, 2026 | 12.20 | 12.60 | 12.17 | 12.57 | 12.57 | 2.36% | 41,819,990 |
| Feb 25, 2026 | 12.09 | 12.33 | 11.98 | 12.28 | 12.28 | 1.57% | 31,680,400 |
| Feb 24, 2026 | 11.80 | 12.19 | 11.70 | 12.09 | 12.09 | 4.04% | 34,833,700 |
| Feb 13, 2026 | 11.64 | 11.75 | 11.59 | 11.62 | 11.62 | -0.34% | 12,418,390 |
| Feb 12, 2026 | 11.61 | 11.71 | 11.51 | 11.66 | 11.66 | 0.26% | 13,080,690 |
| Feb 11, 2026 | 11.69 | 11.85 | 11.62 | 11.63 | 11.63 | -0.68% | 14,138,560 |
| Feb 10, 2026 | 11.67 | 11.90 | 11.66 | 11.71 | 11.71 | 0.43% | 20,346,280 |
| Feb 9, 2026 | 11.60 | 11.66 | 11.55 | 11.66 | 11.66 | 1.75% | 14,734,240 |
| Feb 6, 2026 | 11.40 | 11.63 | 11.30 | 11.46 | 11.46 | 0.09% | 14,117,880 |
| Feb 5, 2026 | 11.62 | 11.73 | 11.42 | 11.45 | 11.45 | -2.30% | 15,798,060 |
| Feb 4, 2026 | 11.60 | 11.82 | 11.56 | 11.72 | 11.72 | -0.17% | 17,993,880 |
| Feb 3, 2026 | 11.52 | 11.74 | 11.44 | 11.74 | 11.74 | 2.98% | 23,480,800 |
| Feb 2, 2026 | 11.58 | 11.74 | 11.38 | 11.40 | 11.40 | -0.70% | 19,252,020 |
| Jan 30, 2026 | 11.80 | 11.84 | 11.25 | 11.48 | 11.48 | -3.29% | 34,099,245 |
| Jan 29, 2026 | 12.25 | 12.30 | 11.86 | 11.87 | 11.87 | -3.57% | 39,128,585 |
| Jan 28, 2026 | 12.62 | 12.71 | 12.28 | 12.31 | 12.31 | -2.69% | 37,259,830 |
| Jan 27, 2026 | 12.80 | 12.82 | 12.25 | 12.65 | 12.65 | -2.09% | 48,167,087 |
| Jan 26, 2026 | 12.90 | 13.12 | 12.50 | 12.92 | 12.92 | 0.62% | 64,821,298 |
| Jan 23, 2026 | 13.07 | 13.12 | 12.80 | 12.84 | 12.84 | -2.51% | 100,897,100 |
| Jan 22, 2026 | 12.51 | 13.45 | 12.51 | 13.17 | 13.17 | 7.69% | 151,518,368 |
| Jan 21, 2026 | 11.90 | 12.27 | 11.79 | 12.23 | 12.23 | 2.00% | 29,380,160 |
| Jan 20, 2026 | 12.26 | 12.34 | 11.82 | 11.99 | 11.99 | -2.52% | 29,603,650 |
| Jan 19, 2026 | 12.39 | 12.41 | 12.17 | 12.30 | 12.30 | -1.13% | 26,982,430 |
| Jan 16, 2026 | 12.21 | 12.48 | 12.00 | 12.44 | 12.44 | 2.47% | 44,869,220 |
| Jan 15, 2026 | 12.05 | 12.23 | 11.81 | 12.14 | 12.14 | -0.33% | 30,380,665 |
| Jan 14, 2026 | 12.13 | 12.38 | 12.00 | 12.18 | 12.18 | 0.74% | 35,517,679 |
| Jan 13, 2026 | 12.72 | 12.72 | 12.07 | 12.09 | 12.09 | -4.95% | 48,847,525 |
| Jan 12, 2026 | 12.59 | 12.77 | 12.56 | 12.72 | 12.72 | 1.84% | 47,946,070 |
| Jan 9, 2026 | 12.57 | 12.65 | 12.42 | 12.49 | 12.49 | -0.64% | 40,907,020 |
| Jan 8, 2026 | 12.52 | 12.72 | 12.49 | 12.57 | 12.57 | -0.16% | 37,094,850 |
| Jan 7, 2026 | 12.71 | 12.74 | 12.47 | 12.59 | 12.59 | -1.02% | 58,927,410 |
| Jan 6, 2026 | 12.31 | 12.79 | 12.30 | 12.72 | 12.72 | 3.92% | 78,555,440 |
| Jan 5, 2026 | 12.16 | 12.30 | 12.10 | 12.24 | 12.24 | 0.49% | 39,448,240 |
| Dec 31, 2025 | 12.04 | 12.48 | 11.91 | 12.18 | 12.18 | 1.42% | 43,403,330 |
| Dec 30, 2025 | 12.04 | 12.20 | 11.98 | 12.01 | 12.01 | -1.96% | 37,953,318 |
| Dec 29, 2025 | 11.81 | 12.50 | 11.74 | 12.25 | 12.25 | 3.90% | 64,354,380 |
| Dec 26, 2025 | 12.00 | 12.00 | 11.67 | 11.79 | 11.79 | -1.91% | 33,738,960 |
| Dec 25, 2025 | 12.12 | 12.12 | 11.86 | 12.02 | 12.02 | -0.83% | 29,825,540 |
| Dec 24, 2025 | 11.76 | 12.16 | 11.76 | 12.12 | 12.12 | 2.62% | 39,377,780 |
| Dec 23, 2025 | 11.96 | 12.02 | 11.73 | 11.81 | 11.81 | -1.25% | 22,814,250 |
| Dec 22, 2025 | 11.55 | 12.09 | 11.55 | 11.96 | 11.96 | 3.91% | 43,235,330 |
| Dec 19, 2025 | 11.75 | 12.02 | 11.48 | 11.51 | 11.51 | -1.29% | 29,363,670 |
| Dec 18, 2025 | 11.71 | 11.99 | 11.66 | 11.66 | 11.66 | -1.44% | 27,987,710 |
| Dec 17, 2025 | 11.73 | 11.90 | 11.31 | 11.83 | 11.83 | 0.85% | 33,040,540 |
| Dec 16, 2025 | 11.83 | 11.96 | 11.66 | 11.73 | 11.73 | -1.76% | 28,918,900 |
| Dec 15, 2025 | 11.64 | 12.10 | 11.50 | 11.94 | 11.94 | 0.42% | 48,634,970 |
| Dec 12, 2025 | 11.43 | 12.40 | 11.19 | 11.89 | 11.89 | 3.93% | 70,425,930 |
| Dec 11, 2025 | 11.75 | 11.77 | 11.43 | 11.44 | 11.44 | -2.89% | 19,301,300 |
| Dec 10, 2025 | 11.75 | 11.84 | 11.60 | 11.78 | 11.78 | -0.84% | 29,182,800 |
| Dec 9, 2025 | 11.61 | 12.07 | 11.58 | 11.88 | 11.88 | 1.71% | 46,789,590 |
| Dec 8, 2025 | 11.50 | 11.80 | 11.40 | 11.68 | 11.68 | 2.01% | 24,678,000 |
| Dec 5, 2025 | 11.38 | 11.45 | 11.22 | 11.45 | 11.45 | 1.78% | 16,328,800 |
| Dec 4, 2025 | 11.24 | 11.44 | 11.03 | 11.25 | 11.25 | -0.35% | 15,938,210 |
| Dec 3, 2025 | 11.66 | 11.66 | 11.21 | 11.29 | 11.29 | -2.50% | 17,333,420 |
| Dec 2, 2025 | 11.70 | 11.78 | 11.54 | 11.58 | 11.58 | -0.52% | 22,223,740 |
| Dec 1, 2025 | 11.29 | 11.65 | 11.23 | 11.64 | 11.64 | 3.47% | 28,099,420 |
| Nov 28, 2025 | 11.16 | 11.25 | 11.09 | 11.25 | 11.25 | 1.35% | 12,178,700 |
| Nov 27, 2025 | 11.08 | 11.25 | 11.07 | 11.10 | 11.10 | - | 12,565,600 |
| Nov 26, 2025 | 11.09 | 11.25 | 11.02 | 11.10 | 11.10 | -0.45% | 11,881,200 |
| Nov 25, 2025 | 11.00 | 11.30 | 10.98 | 11.15 | 11.15 | 1.73% | 13,860,000 |
| Nov 24, 2025 | 10.65 | 11.00 | 10.65 | 10.96 | 10.96 | 3.10% | 14,647,060 |
| Nov 21, 2025 | 11.00 | 11.09 | 10.62 | 10.63 | 10.63 | -4.66% | 17,982,943 |
| Nov 20, 2025 | 11.20 | 11.36 | 11.11 | 11.15 | 11.15 | 0.63% | 14,330,360 |
| Nov 19, 2025 | 11.33 | 11.37 | 11.02 | 11.08 | 11.08 | -1.95% | 12,768,420 |
| Nov 18, 2025 | 11.40 | 11.47 | 11.26 | 11.30 | 11.30 | -1.14% | 10,736,580 |
| Nov 17, 2025 | 11.40 | 11.49 | 11.37 | 11.43 | 11.43 | 0.18% | 9,363,067 |
| Nov 14, 2025 | 11.68 | 11.68 | 11.40 | 11.41 | 11.41 | -2.48% | 15,086,460 |
| Nov 13, 2025 | 11.60 | 11.73 | 11.51 | 11.70 | 11.70 | 0.52% | 17,827,370 |
| Nov 12, 2025 | 11.56 | 11.68 | 11.38 | 11.64 | 11.64 | 0.43% | 16,031,780 |
| Nov 11, 2025 | 11.79 | 11.83 | 11.59 | 11.59 | 11.59 | -1.36% | 14,190,950 |
| Nov 10, 2025 | 11.76 | 11.89 | 11.65 | 11.75 | 11.75 | -0.09% | 13,087,350 |
| Nov 7, 2025 | 11.76 | 11.86 | 11.72 | 11.76 | 11.76 | -1.09% | 12,451,470 |
| Nov 6, 2025 | 11.86 | 11.91 | 11.68 | 11.89 | 11.89 | 0.34% | 15,512,320 |
| Nov 5, 2025 | 11.71 | 11.89 | 11.65 | 11.85 | 11.85 | -0.34% | 12,500,570 |
| Nov 4, 2025 | 11.83 | 11.94 | 11.77 | 11.89 | 11.89 | - | 13,477,290 |
| Nov 3, 2025 | 11.76 | 11.91 | 11.68 | 11.89 | 11.89 | 0.34% | 15,329,710 |
| Oct 31, 2025 | 11.88 | 11.97 | 11.80 | 11.85 | 11.85 | -0.34% | 15,845,150 |
| Oct 30, 2025 | 12.08 | 12.11 | 11.88 | 11.89 | 11.89 | -2.06% | 22,169,680 |
| Oct 29, 2025 | 12.20 | 12.36 | 12.02 | 12.14 | 12.14 | 0.25% | 27,349,150 |
| Oct 28, 2025 | 11.82 | 12.17 | 11.78 | 12.11 | 12.11 | 1.51% | 31,009,640 |
| Oct 27, 2025 | 11.93 | 12.04 | 11.77 | 11.93 | 11.93 | 0.93% | 25,733,490 |
| Oct 24, 2025 | 11.63 | 11.88 | 11.60 | 11.82 | 11.82 | 2.52% | 30,438,070 |
| Oct 23, 2025 | 11.46 | 11.59 | 11.31 | 11.53 | 11.53 | - | 12,676,010 |
| Oct 22, 2025 | 11.45 | 11.64 | 11.43 | 11.53 | 11.53 | -0.17% | 14,864,210 |
| Oct 21, 2025 | 11.37 | 11.58 | 11.29 | 11.55 | 11.55 | 1.85% | 16,869,520 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.15 | 11.34 | 11.34 | 2.72% | 18,749,600 |
| Oct 17, 2025 | 11.35 | 11.39 | 11.03 | 11.04 | 11.04 | -2.56% | 16,912,450 |
| Oct 16, 2025 | 11.48 | 11.48 | 11.31 | 11.33 | 11.33 | -1.56% | 13,910,390 |
| Oct 15, 2025 | 11.45 | 11.55 | 11.30 | 11.51 | 11.51 | 0.70% | 19,686,650 |
| Oct 14, 2025 | 11.92 | 12.16 | 11.41 | 11.43 | 11.43 | -2.97% | 32,906,620 |
| Oct 13, 2025 | 11.40 | 11.84 | 11.12 | 11.78 | 11.78 | -2.16% | 20,489,000 |
| Oct 10, 2025 | 12.33 | 12.33 | 12.01 | 12.04 | 12.04 | -2.82% | 21,334,450 |