Huizhou CEE Technology Inc. (SHE:002579)
China
· Delayed Price · Currency is CNY 12.36
+0.17 (1.39%)
Apr 29, 2026, 3:04 PM CST
Huizhou CEE Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.10 | 12.42 | 12.03 | 12.36 | 12.36 | 1.39% | 30,905,647 |
| Apr 28, 2026 | 12.42 | 12.58 | 11.82 | 12.19 | 12.19 | -5.80% | 58,698,462 |
| Apr 27, 2026 | 12.66 | 13.02 | 12.65 | 12.94 | 12.94 | 1.97% | 32,759,870 |
| Apr 24, 2026 | 12.78 | 13.04 | 12.57 | 12.69 | 12.69 | -2.01% | 41,036,121 |
| Apr 23, 2026 | 13.34 | 13.40 | 12.83 | 12.95 | 12.95 | -3.72% | 57,029,519 |
| Apr 22, 2026 | 13.03 | 13.52 | 13.00 | 13.45 | 13.45 | 1.97% | 66,448,194 |
| Apr 21, 2026 | 13.11 | 13.35 | 13.02 | 13.19 | 13.19 | -0.45% | 49,400,950 |
| Apr 20, 2026 | 13.25 | 13.41 | 13.10 | 13.25 | 13.25 | 0.68% | 69,407,960 |
| Apr 17, 2026 | 12.80 | 13.23 | 12.70 | 13.16 | 13.16 | 2.57% | 74,440,630 |
| Apr 16, 2026 | 12.79 | 12.85 | 12.51 | 12.83 | 12.83 | 0.94% | 37,822,510 |
| Apr 15, 2026 | 13.03 | 13.03 | 12.64 | 12.71 | 12.71 | -2.46% | 54,354,200 |
| Apr 14, 2026 | 12.84 | 13.10 | 12.72 | 13.03 | 13.03 | 2.36% | 67,385,934 |
| Apr 13, 2026 | 12.51 | 12.76 | 12.45 | 12.73 | 12.73 | 0.63% | 48,265,770 |
| Apr 10, 2026 | 12.85 | 13.08 | 12.65 | 12.65 | 12.65 | -0.63% | 63,475,780 |
| Apr 9, 2026 | 12.60 | 12.84 | 12.55 | 12.73 | 12.73 | -2.45% | 64,365,200 |
| Apr 8, 2026 | 12.70 | 13.10 | 12.53 | 13.05 | 13.05 | 3.33% | 104,900,771 |
| Apr 7, 2026 | 12.38 | 12.75 | 12.31 | 12.63 | 12.63 | 2.27% | 79,059,100 |
| Apr 3, 2026 | 12.25 | 12.40 | 12.06 | 12.35 | 12.35 | 1.48% | 69,815,020 |
| Apr 2, 2026 | 12.32 | 12.40 | 12.10 | 12.17 | 12.17 | -0.98% | 70,166,600 |
| Apr 1, 2026 | 11.44 | 12.29 | 11.42 | 12.29 | 12.29 | 10.03% | 45,641,920 |
| Mar 31, 2026 | 11.69 | 11.78 | 11.11 | 11.17 | 11.17 | -4.77% | 37,901,390 |
| Mar 30, 2026 | 11.45 | 11.75 | 11.08 | 11.73 | 11.73 | 0.60% | 31,623,370 |
| Mar 27, 2026 | 11.50 | 11.83 | 11.08 | 11.66 | 11.66 | -0.85% | 34,724,230 |
| Mar 26, 2026 | 12.00 | 12.20 | 11.71 | 11.76 | 11.76 | -2.73% | 25,579,110 |
| Mar 25, 2026 | 12.17 | 12.33 | 12.01 | 12.09 | 12.09 | 1.43% | 33,294,380 |
| Mar 24, 2026 | 11.64 | 11.97 | 11.07 | 11.92 | 11.92 | 4.47% | 50,717,907 |
| Mar 23, 2026 | 11.74 | 12.17 | 11.26 | 11.41 | 11.41 | -7.08% | 56,886,689 |
| Mar 20, 2026 | 12.18 | 12.88 | 12.08 | 12.28 | 12.28 | 1.99% | 70,341,950 |
| Mar 19, 2026 | 12.21 | 12.33 | 11.96 | 12.04 | 12.04 | -3.06% | 25,943,340 |
| Mar 18, 2026 | 12.01 | 12.43 | 12.01 | 12.42 | 12.42 | 3.59% | 37,424,810 |
| Mar 17, 2026 | 12.48 | 12.56 | 11.98 | 11.99 | 11.99 | -4.61% | 35,488,940 |
| Mar 16, 2026 | 12.17 | 12.57 | 12.03 | 12.57 | 12.57 | 2.78% | 42,097,680 |
| Mar 13, 2026 | 12.18 | 12.44 | 12.15 | 12.23 | 12.23 | -0.89% | 25,288,699 |
| Mar 12, 2026 | 12.41 | 12.58 | 12.16 | 12.34 | 12.34 | -1.67% | 32,102,267 |
| Mar 11, 2026 | 12.30 | 12.59 | 12.23 | 12.55 | 12.55 | 2.12% | 46,693,210 |
| 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 |