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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.21	17.71	17.71	18.25	17.64	18.55M
September 02, 2025	18.89	18.15	18.15	18.9	18	27.5M
September 01, 2025	19.17	18.87	18.87	19.29	18.76	22.28M
August 29, 2025	19.44	19.12	19.12	19.45	19.02	21.32M
August 28, 2025	19.13	19.46	19.46	19.53	18.59	34.14M
August 27, 2025	19.3	19.13	19.13	19.77	19.13	35.67M
August 26, 2025	19.2	19.31	19.31	19.52	19.19	21.72M
August 25, 2025	19.41	19.29	19.29	19.54	19.15	28.94M
August 22, 2025	19.3	19.35	19.35	19.42	19.15	31.96M
August 21, 2025	18.6	19.37	19.37	19.66	18.59	57.01M
August 20, 2025	18.31	18.6	18.6	18.6	18.15	20.52M
August 19, 2025	18.54	18.38	18.38	18.69	18.35	17.89M
August 18, 2025	18.52	18.53	18.53	18.74	18.44	23.74M
August 15, 2025	18.42	18.48	18.48	18.56	18.35	19.39M
August 14, 2025	18.72	18.49	18.49	19.08	18.4	23.48M
August 13, 2025	18.74	18.66	18.66	18.88	18.6	18.25M
August 12, 2025	18.69	18.74	18.74	18.82	18.51	17.32M
August 11, 2025	18.12	18.67	18.67	19.08	18.11	32.33M
August 08, 2025	18.49	18.12	18.12	18.49	18.09	14.55M
August 07, 2025	18.54	18.5	18.5	18.87	18.45	20.66M
August 06, 2025	18.06	18.54	18.54	18.59	18	26.78M
August 05, 2025	18.14	18.06	18.06	18.19	17.92	16.09M
August 04, 2025	18.03	18.19	18.19	18.35	18.03	13.82M
August 01, 2025	18.49	18.28	18.28	18.61	17.95	26.48M
July 31, 2025	18.03	18.26	18.26	18.63	17.96	28.7M
July 30, 2025	18.34	18.1	18.1	18.54	17.97	22.17M
July 29, 2025	17.96	18.41	18.41	18.42	17.85	23.75M
July 28, 2025	17.96	17.98	17.98	18.08	17.67	18.2M
July 25, 2025	17.64	17.82	17.82	17.84	17.56	14.01M
July 24, 2025	17.43	17.64	17.64	17.65	17.41	11.67M
July 23, 2025	17.58	17.45	17.45	17.66	17.42	12.57M
July 22, 2025	17.63	17.54	17.54	17.72	17.46	13.61M
July 21, 2025	17.75	17.69	17.69	17.83	17.61	13.59M
July 18, 2025	17.67	17.79	17.79	17.93	17.63	15.15M
July 17, 2025	17.54	17.66	17.6	17.71	17.45	11.88M
July 16, 2025	17.57	17.55	17.49	17.7	17.45	11.22M
July 15, 2025	17.59	17.57	17.51	17.61	17.29	21.99M
July 14, 2025	18	17.75	17.69	18.07	17.69	15.51M
July 11, 2025	17.82	17.97	17.97	18.13	17.66	25.21M
July 10, 2025	17.7	17.81	17.81	18.02	17.54	17.64M
July 09, 2025	17.99	17.82	17.82	18.06	17.71	16.41M
July 08, 2025	17.66	17.99	17.99	18.11	17.53	24.68M

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