CETC Cyberspace Security Technology Co., Ltd. - 002268.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.1	17.18	17.18	17.28	17.1	4.83M
December 03, 2025	17.38	17.22	17.22	17.41	17.1	6.59M
December 02, 2025	17.44	17.41	17.41	17.49	17.33	6.13M
December 01, 2025	17.65	17.52	17.52	17.65	17.38	11.75M
November 28, 2025	17.1	17.65	17.65	17.77	17.03	17.72M
November 27, 2025	17.35	17.02	17.02	17.48	17.01	7.21M
November 26, 2025	17.25	17.4	17.4	17.6	17.22	9.72M
November 25, 2025	17.06	17.35	17.35	17.58	17.03	10.9M
November 24, 2025	16.62	17.07	17.07	17.14	16.52	9.44M
November 21, 2025	17	16.54	16.54	17.22	16.53	10.9M
November 20, 2025	17.28	17.12	17.12	17.4	17.1	5.16M
November 19, 2025	17.46	17.23	17.23	17.5	17.14	7.43M
November 18, 2025	17.31	17.45	17.45	17.52	17.2	7.18M
November 17, 2025	17.2	17.37	17.37	17.43	17.13	6.87M
November 14, 2025	17.36	17.23	17.23	17.45	17.22	5.67M
November 13, 2025	17.34	17.39	17.39	17.46	17.22	6.62M
November 12, 2025	17.61	17.34	17.34	17.63	17.28	9.88M
November 11, 2025	17.75	17.65	17.65	17.82	17.63	6.79M
November 10, 2025	17.75	17.72	17.72	17.84	17.62	7.91M
November 07, 2025	17.87	17.7	17.7	17.87	17.62	9.32M
November 06, 2025	17.84	17.98	17.98	18.04	17.65	10.28M
November 05, 2025	17.82	17.85	17.85	17.99	17.65	11.66M
November 04, 2025	18.11	18.06	18.06	18.18	17.9	11.15M
November 03, 2025	18.18	18.22	18.22	18.28	17.93	14.15M
October 31, 2025	18.28	18.29	18.29	18.47	18.11	20.3M
October 30, 2025	17.79	18.2	18.2	18.65	17.66	30.78M
October 29, 2025	17.69	17.84	17.84	17.99	17.55	14.69M
October 28, 2025	17.58	17.58	17.58	17.81	17.52	12.37M
October 27, 2025	17.74	17.78	17.78	17.95	17.59	14.51M
October 24, 2025	17.69	17.61	17.61	17.85	17.54	14.53M
October 23, 2025	17.05	17.44	17.44	17.52	16.85	9.56M
October 22, 2025	17.1	17.04	17.04	17.2	17	5.02M
October 21, 2025	17.07	17.15	17.15	17.25	17.05	6.15M
October 20, 2025	17.14	17.08	17.08	17.23	17.01	7.5M
October 17, 2025	17.1	16.82	16.82	17.23	16.7	10.31M
October 16, 2025	17.46	17.13	17.13	17.46	17.1	8.1M
October 15, 2025	17.2	17.45	17.45	17.55	17.06	8.95M
October 14, 2025	17.5	17.19	17.19	17.57	17.14	9.81M
October 13, 2025	16.86	17.43	17.43	17.81	16.86	11M
October 10, 2025	17.75	17.51	17.51	17.76	17.48	9.47M
October 09, 2025	17.43	17.73	17.73	17.78	17.35	13.05M
September 30, 2025	17.25	17.43	17.43	17.52	17.22	8.4M
September 29, 2025	17.17	17.19	17.19	17.28	16.96	8.24M
September 26, 2025	17.35	17.17	17.17	17.42	17.15	7.9M
September 25, 2025	17.41	17.48	17.48	17.53	17.35	8.97M
September 24, 2025	16.98	17.42	17.42	17.44	16.89	11.73M
September 23, 2025	17.26	17.02	17.02	17.26	16.7	12.52M
September 22, 2025	17.27	17.25	17.25	17.38	17.1	8.3M
September 19, 2025	17.37	17.28	17.28	17.47	17.17	9.64M
September 18, 2025	18	17.32	17.32	18	17.25	14.47M
September 17, 2025	17.65	17.64	17.64	17.74	17.54	9.12M
September 16, 2025	17.61	17.68	17.68	17.68	17.45	9.04M
September 15, 2025	17.79	17.61	17.61	17.85	17.6	8.28M
September 12, 2025	18	17.82	17.82	18.09	17.82	10.5M
September 11, 2025	17.74	17.88	17.88	17.95	17.6	13.22M
September 10, 2025	17.75	17.77	17.77	17.96	17.66	7.81M
September 09, 2025	18.11	17.72	17.72	18.15	17.68	10.66M
September 08, 2025	17.77	18.11	18.11	18.44	17.65	15.11M
September 05, 2025	17.56	17.77	17.77	17.81	17.44	12.74M
September 04, 2025	17.71	17.55	17.55	17.88	17.31	14.39M

CETC Cyberspace Security Technology Co., Ltd. (002268.SZ) SHZ