Cetc Potevio Science&Technology Co.,Ltd. - 002544.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.21	30.65	30.65	31.53	30.6	13.87M
February 12, 2026	31.26	31.41	31.41	31.75	31	9.82M
February 11, 2026	31.81	31.27	31.27	32.29	31.25	11.63M
February 10, 2026	32	31.78	31.78	32.15	31.49	9.69M
February 09, 2026	31.59	32	32	32.15	31.5	13.08M
February 06, 2026	31.15	31.07	31.07	31.84	31.06	12.49M
February 05, 2026	31.59	31.48	31.48	32.19	31.17	13.28M
February 04, 2026	32.14	32.08	32.08	32.65	31.6	16.71M
February 03, 2026	31.63	32.42	32.42	32.42	31.3	19.04M
February 02, 2026	32.1	31.17	31.17	32.68	31.17	16.18M
January 30, 2026	31.65	31.43	31.43	32.23	31	15.19M
January 29, 2026	31.88	31.88	31.88	32.73	31.53	16.22M
January 28, 2026	32.5	32.25	32.25	32.98	31.81	17.39M
January 27, 2026	32.01	32.12	32.12	32.54	31.31	21.75M
January 26, 2026	34.61	32.3	32.3	34.61	32	36.48M
January 23, 2026	32.5	34.38	34.38	35.33	32.38	46.67M
January 22, 2026	31.75	32.21	32.21	32.57	31.6	22.51M
January 21, 2026	31.55	31.49	31.49	32.14	31.47	22.34M
January 20, 2026	34	31.96	31.96	34.28	31.5	36.2M
January 19, 2026	33.51	33.75	33.75	34.41	33.5	21.74M
January 16, 2026	35.45	33.92	33.92	35.75	33.88	34.45M
January 15, 2026	35.22	35.29	35.29	35.57	34.12	40.53M
January 14, 2026	36.52	36.1	36.1	37.5	35.07	62.41M
January 13, 2026	39.9	36.78	36.78	39.99	36.78	67.97M
January 12, 2026	40.6	40.87	40.87	42.05	39.53	68.07M
January 09, 2026	38.04	38.39	38.39	39.99	36.88	99.17M
January 08, 2026	35.21	38.42	38.42	39.28	34.61	81.04M
January 07, 2026	35.79	35.72	35.72	36.86	34.51	51.06M
January 06, 2026	34.28	36.34	36.34	37	34.03	56.54M
January 05, 2026	34.8	34.91	34.91	36.15	33.68	51.02M
December 31, 2025	33.71	34.49	34.49	34.89	33.55	43.99M
December 30, 2025	33.01	33.71	33.71	35.27	32.65	46.98M
December 29, 2025	32.6	33.53	33.53	34.1	32.33	38.09M
December 26, 2025	32.35	33.26	33.26	34.04	32.1	47.19M
December 25, 2025	31.48	32.5	32.5	32.91	31.31	37.3M
December 24, 2025	30.92	31.6	31.6	32.17	30.8	31.61M
December 23, 2025	31.76	31.31	31.31	32.25	30.89	33.27M
December 22, 2025	32.91	31.75	31.75	33.18	31.6	55.27M
December 19, 2025	33.19	33.07	33.07	33.97	32.5	47.39M
December 18, 2025	30.81	33.2	33.2	34.32	30.4	74.83M
December 17, 2025	31.03	31.21	31.21	31.83	29.47	52.57M
December 16, 2025	32.04	31.14	31.14	32.12	30.57	42.71M
December 15, 2025	32.35	32.16	32.16	33.3	32.08	48.36M
December 12, 2025	33.09	32.5	32.5	33.59	32.3	80.71M
December 11, 2025	31.62	33.12	33.12	33.12	31.08	78.98M
December 10, 2025	29.5	30.11	30.11	30.49	29.38	31.46M
December 09, 2025	29.86	29.88	29.88	30.68	29.7	41.8M
December 08, 2025	31.14	30.17	30.17	31.68	29.9	68.05M
December 05, 2025	30.18	30.81	30.81	31.26	29.46	57.69M
December 04, 2025	27.51	29.89	29.89	30.78	27.46	68.42M
December 03, 2025	28.77	27.98	27.98	28.88	27.4	41.6M
December 02, 2025	28.71	28.73	28.73	29.12	28.36	37.01M
December 01, 2025	29	29.35	29.35	29.69	28.41	71.18M
November 28, 2025	26.78	28.05	28.05	28.05	26.42	27.43M
November 27, 2025	25.52	25.5	25.5	25.81	25.17	12.7M
November 26, 2025	26.66	25.74	25.74	26.87	25.66	18.87M
November 25, 2025	26.76	26.45	26.45	27.38	26.41	21.11M
November 24, 2025	25.89	26.74	26.74	26.97	25.75	18.3M
November 21, 2025	26.13	25.59	25.59	26.54	25.2	15.66M
November 20, 2025	26.51	26.56	26.56	26.87	26.23	13.85M

Cetc Potevio Science&Technology Co.,Ltd. (002544.SZ) SHZ