Skip to main content
Shenzhen CECport Technologies Co., Ltd. (SHE:001287)
China flag China · Delayed Price · Currency is CNY
22.61
+0.29 (1.30%)
At close: Dec 5, 2025

SHE:001287 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4822.8522.1122.6122.611.30%16,270,961
Dec 4, 202522.0522.7521.7722.3222.321.27%16,153,850
Dec 3, 202522.5022.5321.9522.0422.04-1.74%12,915,090
Dec 2, 202522.5622.6522.3722.4322.43-1.10%13,221,020
Dec 1, 202522.4522.7322.2222.6822.681.57%18,268,797
Nov 28, 202521.9522.3721.8222.3322.331.73%17,963,064
Nov 27, 202522.0622.4421.9221.9521.950.27%17,813,740
Nov 26, 202522.0022.2921.8521.8921.89-1.79%18,417,590
Nov 25, 202522.4922.6522.2022.2922.291.41%22,716,420
Nov 24, 202522.1422.6521.5821.9821.982.76%23,411,328
Nov 21, 202522.4822.9521.3821.3921.39-7.60%36,165,920
Nov 20, 202523.8223.9523.1123.1523.15-1.28%21,209,520
Nov 19, 202523.8623.9723.3123.4523.45-2.49%19,317,240
Nov 18, 202524.1524.4323.9024.0524.05-0.41%17,289,210
Nov 17, 202524.5924.8524.0024.1524.15-2.03%29,577,390
Nov 14, 202525.8125.9524.6524.6524.65-6.98%51,810,750
Nov 13, 202525.5227.5425.3126.5026.504.00%57,409,370
Nov 12, 202525.5826.2824.7525.4825.48-2.97%46,543,460
Nov 11, 202526.5627.7326.2526.2626.260.19%59,031,160
Nov 10, 202526.3026.7825.5426.2126.21-0.61%36,554,780
Nov 7, 202525.6226.9725.6226.3726.371.50%44,042,920
Nov 6, 202526.0026.2925.5925.9825.981.33%34,933,610
Nov 5, 202525.3925.7824.9325.6425.64-2.06%43,355,770
Nov 4, 202526.5827.3526.1026.1826.18-2.68%43,369,940
Nov 3, 202526.0027.0925.5126.9026.900.75%54,821,020
Oct 31, 202527.6928.1526.5026.7026.70-6.41%81,608,620
Oct 30, 202527.1029.7227.1028.5328.533.07%120,620,900
Oct 29, 202527.3428.4826.4527.6827.681.95%110,018,400
Oct 28, 202528.3129.1126.8327.1527.152.61%142,256,800
Oct 27, 202524.4526.4623.9026.4626.4610.02%92,751,890
Oct 24, 202523.6124.2323.3124.0524.053.22%60,083,160
Oct 23, 202523.4223.9022.9023.3023.30-0.51%27,778,420
Oct 22, 202522.7623.8922.3123.4223.420.73%44,163,250
Oct 21, 202522.5523.6022.5523.2523.253.15%42,760,910
Oct 20, 202522.4023.2622.2022.5422.543.54%45,241,230
Oct 17, 202522.8923.2021.7321.7721.77-8.38%51,548,880
Oct 16, 202522.8424.3222.7523.7623.763.21%52,547,110
Oct 15, 202522.8923.3122.5223.0223.020.52%35,999,560
Oct 14, 202523.0724.5022.7422.9022.900.22%58,293,650
Oct 13, 202522.4523.2722.4222.8522.85-3.42%41,205,400
Oct 10, 202524.4924.5023.2023.6623.66-2.79%62,562,700
Oct 9, 202523.4924.3423.0924.3424.349.99%65,648,420
Sep 30, 202521.6922.4821.6922.1322.132.74%28,065,300
Sep 29, 202521.3621.7821.3621.5421.540.98%15,562,590
Sep 26, 202521.7022.1621.3021.3321.33-2.42%18,650,110
Sep 25, 202522.0822.2621.8421.8621.86-2.28%24,597,850
Sep 24, 202521.4622.4121.3522.3722.373.04%35,915,350
Sep 23, 202522.3022.5021.1721.7121.71-5.90%51,033,650
Sep 22, 202522.1823.0921.8023.0723.076.02%61,102,990
Sep 19, 202521.4722.3521.4121.7621.761.30%34,298,950