Cetc Potevio Science&Technology Co.,Ltd. (SHE:002544)
China
· Delayed Price · Currency is CNY 27.45
-0.85 (-3.00%)
Sep 26, 2025, 3:04 PM CST
SHE:002544 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.27 | 28.85 | 27.45 | 27.45 | 27.45 | -3.00% | 23,355,985 |
| Sep 25, 2025 | 29.05 | 29.58 | 28.30 | 28.30 | 28.30 | -2.58% | 34,359,196 |
| Sep 24, 2025 | 28.20 | 29.18 | 27.56 | 29.05 | 29.05 | 1.18% | 38,302,390 |
| Sep 23, 2025 | 28.89 | 29.32 | 27.95 | 28.71 | 28.71 | -0.14% | 32,495,007 |
| Sep 22, 2025 | 27.66 | 28.90 | 27.48 | 28.75 | 28.75 | 4.47% | 35,707,773 |
| Sep 19, 2025 | 27.81 | 28.47 | 27.28 | 27.52 | 27.52 | -1.82% | 37,931,278 |
| Sep 18, 2025 | 26.85 | 29.28 | 26.80 | 28.03 | 28.03 | 4.16% | 47,905,405 |
| Sep 17, 2025 | 27.00 | 27.49 | 26.50 | 26.91 | 26.91 | -0.15% | 44,051,979 |
| Sep 16, 2025 | 26.00 | 27.30 | 25.88 | 26.95 | 26.95 | 3.45% | 44,882,184 |
| Sep 15, 2025 | 26.00 | 26.62 | 25.60 | 26.05 | 26.05 | 0.85% | 38,475,931 |
| Sep 12, 2025 | 24.15 | 26.40 | 23.95 | 25.83 | 25.83 | 5.99% | 51,386,177 |
| Sep 11, 2025 | 23.15 | 24.87 | 22.64 | 24.37 | 24.37 | 4.23% | 42,512,995 |
| Sep 10, 2025 | 23.60 | 23.80 | 22.80 | 23.38 | 23.38 | - | 35,280,211 |
| Sep 9, 2025 | 24.47 | 24.58 | 23.28 | 23.38 | 23.38 | -4.06% | 15,542,700 |
| Sep 8, 2025 | 24.68 | 24.85 | 23.78 | 24.37 | 24.37 | 0.49% | 16,326,200 |
| Sep 5, 2025 | 23.62 | 24.28 | 23.55 | 24.25 | 24.25 | 2.67% | 15,516,285 |
| Sep 4, 2025 | 24.95 | 25.35 | 23.00 | 23.62 | 23.62 | -5.29% | 23,530,000 |
| Sep 3, 2025 | 26.48 | 26.49 | 24.90 | 24.94 | 24.94 | -5.89% | 20,843,663 |
| Sep 2, 2025 | 27.22 | 27.29 | 25.85 | 26.50 | 26.50 | -2.93% | 27,899,032 |
| Sep 1, 2025 | 27.17 | 27.68 | 26.51 | 27.30 | 27.30 | 0.89% | 26,274,926 |
| Aug 29, 2025 | 26.80 | 27.36 | 26.18 | 27.06 | 27.06 | 2.23% | 29,963,871 |
| Aug 28, 2025 | 26.16 | 27.09 | 25.91 | 26.47 | 26.47 | 3.16% | 36,136,800 |
| Aug 27, 2025 | 25.85 | 27.15 | 25.55 | 25.66 | 25.66 | -1.23% | 30,714,153 |
| Aug 26, 2025 | 25.87 | 26.46 | 25.52 | 25.98 | 25.98 | -0.54% | 27,783,113 |
| Aug 25, 2025 | 25.10 | 26.60 | 24.89 | 26.12 | 26.12 | 3.94% | 50,484,126 |
| Aug 22, 2025 | 23.53 | 25.88 | 23.50 | 25.13 | 25.13 | 6.80% | 60,802,793 |
| Aug 21, 2025 | 23.91 | 23.94 | 23.36 | 23.53 | 23.53 | -1.47% | 12,638,130 |
| Aug 20, 2025 | 24.06 | 24.06 | 23.46 | 23.88 | 23.88 | 0.04% | 13,354,212 |
| Aug 19, 2025 | 24.12 | 24.26 | 23.70 | 23.87 | 23.87 | -1.24% | 14,342,027 |
| Aug 18, 2025 | 24.25 | 24.85 | 23.91 | 24.17 | 24.17 | -0.45% | 17,887,850 |
| Aug 15, 2025 | 24.16 | 24.52 | 24.14 | 24.28 | 24.28 | 0.25% | 13,652,367 |
| Aug 14, 2025 | 24.09 | 25.40 | 24.09 | 24.22 | 24.22 | 0.67% | 28,705,413 |
| Aug 13, 2025 | 23.73 | 24.15 | 23.65 | 24.06 | 24.06 | 1.60% | 11,969,536 |
| Aug 12, 2025 | 23.99 | 24.18 | 23.56 | 23.68 | 23.68 | -1.50% | 13,919,273 |
| Aug 11, 2025 | 24.22 | 24.80 | 23.99 | 24.04 | 24.04 | 0.21% | 15,516,571 |
| Aug 8, 2025 | 23.71 | 24.50 | 23.71 | 23.99 | 23.99 | 0.71% | 17,425,672 |
| Aug 7, 2025 | 23.56 | 24.28 | 23.52 | 23.82 | 23.82 | 0.85% | 14,598,079 |
| Aug 6, 2025 | 23.45 | 23.75 | 23.33 | 23.62 | 23.62 | 0.72% | 10,514,300 |
| Aug 5, 2025 | 23.50 | 23.67 | 23.23 | 23.45 | 23.45 | -0.04% | 9,096,556 |
| Aug 4, 2025 | 22.70 | 23.57 | 22.67 | 23.46 | 23.46 | 2.85% | 14,492,263 |
| Aug 1, 2025 | 22.92 | 23.28 | 22.56 | 22.81 | 22.81 | -0.91% | 13,115,600 |
| Jul 31, 2025 | 22.75 | 23.68 | 22.74 | 23.02 | 23.02 | 1.32% | 20,075,577 |
| Jul 30, 2025 | 22.95 | 23.16 | 22.41 | 22.72 | 22.72 | -1.39% | 10,211,869 |
| Jul 29, 2025 | 23.31 | 23.67 | 22.83 | 23.04 | 23.04 | 0.13% | 11,118,363 |
| Jul 28, 2025 | 22.33 | 23.40 | 22.17 | 23.01 | 23.01 | 3.14% | 14,672,183 |
| Jul 25, 2025 | 22.53 | 22.56 | 22.18 | 22.31 | 22.31 | -1.02% | 6,332,699 |
| Jul 24, 2025 | 22.38 | 22.57 | 22.32 | 22.54 | 22.54 | 0.76% | 6,130,699 |
| Jul 23, 2025 | 22.56 | 22.62 | 22.27 | 22.37 | 22.37 | -0.89% | 7,392,758 |
| Jul 22, 2025 | 22.74 | 23.10 | 22.40 | 22.57 | 22.57 | -1.35% | 8,989,200 |
| Jul 21, 2025 | 22.81 | 23.02 | 22.50 | 22.88 | 22.88 | -0.17% | 9,228,292 |