Huizhou CEE Technology Inc. Class A - 002579.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.2	11.34	11.34	11.4	11.15	18.99M
October 17, 2025	11.35	11.04	11.04	11.39	11.03	16.91M
October 16, 2025	11.48	11.33	11.33	11.48	11.31	14.13M
October 15, 2025	11.45	11.51	11.51	11.55	11.3	19.9M
October 14, 2025	11.92	11.43	11.43	12.16	11.41	32.91M
October 13, 2025	11.4	11.78	11.78	11.84	11.12	20.68M
October 10, 2025	12.33	12.04	12.04	12.33	12.01	21.58M
October 09, 2025	12.13	12.39	12.39	12.5	12.13	26.33M
September 30, 2025	12.11	12.08	12.08	12.32	12.08	18.09M
September 29, 2025	11.96	12.04	12.04	12.08	11.82	17.52M
September 26, 2025	12.29	11.98	11.98	12.3	11.98	29.11M
September 25, 2025	12.6	12.36	12.36	12.63	12.36	27.48M
September 24, 2025	12.44	12.59	12.59	12.72	12.12	32.73M
September 23, 2025	12.66	12.82	12.82	13.19	12.5	39.39M
September 22, 2025	12.92	12.64	12.64	13.07	12.49	43.9M
September 19, 2025	13	13.09	13.09	13.52	13	48.26M
September 18, 2025	13	13.32	13.32	13.48	12.8	85.56M
September 17, 2025	12.9	12.93	12.93	13.16	12.82	35.39M
September 16, 2025	12.78	12.95	12.95	12.97	12.66	38.38M
September 15, 2025	13.07	12.85	12.85	13.14	12.77	45.33M
September 12, 2025	13	13.02	13.02	13.32	12.77	90.19M
September 11, 2025	12.1	13.44	13.44	13.44	12.05	119.16M
September 10, 2025	12	12.22	12.22	12.37	11.93	28.6M
September 09, 2025	12.2	11.99	11.99	12.2	11.93	20M
September 08, 2025	12	12.15	12.15	12.2	11.98	22.84M
September 05, 2025	11.85	12.1	12.1	12.12	11.68	26.89M
September 04, 2025	11.97	11.81	11.81	12.27	11.53	31.68M
September 03, 2025	12.59	11.97	11.97	12.65	11.95	34.39M
September 02, 2025	13.18	12.53	12.53	13.22	12.48	48.89M
September 01, 2025	13.48	13.28	13.28	13.59	13.25	37.21M
August 29, 2025	13.86	13.46	13.46	13.87	13.41	57.88M
August 28, 2025	13.18	14	14	14.47	12.7	109.12M
August 27, 2025	13.67	13.23	13.23	13.92	13.23	60.17M
August 26, 2025	13.89	13.72	13.72	14.04	13.6	54.26M
August 25, 2025	13.65	13.88	13.88	14.13	13.61	73.77M
August 22, 2025	13.35	13.47	13.47	13.76	13.28	51.27M
August 21, 2025	13.9	13.44	13.44	13.96	13.39	79.69M
August 20, 2025	13.97	14.15	14.15	14.6	13.64	82.13M
August 19, 2025	14.14	14.01	14.01	14.65	13.9	94.6M
August 18, 2025	15	14.27	14.27	15	14	150.04M
August 15, 2025	13.6	14.47	14.47	14.8	13.28	163.65M
August 14, 2025	12.86	13.6	13.6	14.08	12.62	161.93M
August 13, 2025	12.74	12.86	12.86	12.9	12.65	63.16M
August 12, 2025	12.75	12.73	12.73	12.88	12.6	46.78M
August 11, 2025	12.51	12.78	12.78	12.85	12.51	53.37M
August 08, 2025	12.65	12.51	12.51	12.76	12.43	46.65M
August 07, 2025	12.67	12.77	12.77	12.97	12.58	71.77M
August 06, 2025	12.34	12.66	12.66	12.78	12.27	71.11M
August 05, 2025	12.27	12.38	12.38	12.5	12.25	32.33M
August 04, 2025	12	12.25	12.25	12.26	11.88	33.11M
August 01, 2025	12.11	12.09	12.09	12.3	11.97	47.61M
July 31, 2025	12.4	12.21	12.21	12.8	12.16	84.9M
July 30, 2025	12.55	12.33	12.33	12.63	12.2	43.35M
July 29, 2025	12.46	12.55	12.55	12.67	12.33	46.86M
July 28, 2025	12.21	12.58	12.58	12.69	12.21	81.63M
July 25, 2025	12.23	12.17	12.17	12.33	12.15	33.32M
July 24, 2025	12.35	12.29	12.29	12.43	12.22	35.91M
July 23, 2025	12.43	12.25	12.25	12.45	12.24	37.63M
July 22, 2025	12.71	12.46	12.46	12.72	12.4	53.89M
July 21, 2025	12.61	12.76	12.76	12.82	12.5	56.95M

Huizhou CEE Technology Inc. Class A (002579.SZ) SHZ