CETC Digital Technology Co.,Ltd. - 600850.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.18	25.93	25.93	26.23	25.82	5.95M
November 06, 2025	26.18	26.25	26.25	26.48	26	7.14M
November 05, 2025	26.13	26.17	26.17	26.35	25.88	8.45M
November 04, 2025	27.09	26.4	26.4	27.09	26.24	9.05M
November 03, 2025	27.37	27.03	27.03	27.38	26.69	10.33M
October 31, 2025	27.45	27.22	27.22	27.85	27.22	9.67M
October 30, 2025	27.55	27.79	27.73	28.5	26.69	20.16M
October 29, 2025	27.65	27.57	27.51	27.88	27.46	8.63M
October 28, 2025	27.8	27.74	27.68	28.25	27.6	9.28M
October 27, 2025	28.58	27.95	27.89	28.6	27.35	15.88M
October 24, 2025	27.76	28.3	28.3	28.71	27.43	14.28M
October 23, 2025	27.58	27.37	27.37	27.83	26.95	8.18M
October 22, 2025	27.93	27.69	27.69	28.5	27.6	8.56M
October 21, 2025	27.16	28.09	28.09	28.39	27	13.54M
October 20, 2025	27.05	27.16	27.16	27.16	26.7	7.93M
October 17, 2025	27.81	26.7	26.7	27.87	26.61	12.14M
October 16, 2025	28.56	27.82	27.82	28.62	27.61	12.53M
October 15, 2025	27.75	28.76	28.76	28.96	27.71	15.17M
October 14, 2025	29.38	27.71	27.71	29.75	27.58	25.23M
October 13, 2025	28.3	29.6	29.6	30	28.11	16.7M
October 10, 2025	29.34	29.55	29.55	30	29.1	20.99M
October 09, 2025	28.82	29.26	29.26	29.83	28.52	18.66M
September 30, 2025	28.93	28.74	28.74	29.18	28.53	12.83M
September 29, 2025	28.8	28.6	28.6	29.18	28.3	15.1M
September 26, 2025	30.28	28.64	28.64	30.37	28.63	23.22M
September 25, 2025	30.25	30.2	30.2	30.66	29.95	21.12M
September 24, 2025	29.34	30.13	30.13	30.26	28.5	26.68M
September 23, 2025	29.85	28.91	28.91	29.94	28.22	21.09M
September 22, 2025	29.62	29.78	29.78	30.35	29.27	17.94M
September 19, 2025	28.79	29.61	29.61	30.46	28.69	25.79M
September 18, 2025	29.18	28.79	28.79	29.95	28.42	22.02M
September 17, 2025	29.13	29.39	29.39	29.76	28.77	16.42M
September 16, 2025	29.31	29.15	29.15	29.35	28.88	14.02M
September 15, 2025	28.68	29.27	29.27	29.83	28.35	21.7M
September 12, 2025	28.58	28.69	28.69	29.17	28.15	18.33M
September 11, 2025	27.38	28.65	28.65	29.3	27.3	27.99M
September 10, 2025	26.8	27.06	27.06	27.49	26.64	11.24M
September 09, 2025	28.01	26.7	26.7	28.2	26.63	18.82M
September 08, 2025	27.36	28.4	28.4	28.78	27.04	20.2M
September 05, 2025	27.02	27.37	27.37	27.4	26.61	15.2M
September 04, 2025	27.98	26.62	26.62	28.2	26.18	22.21M
September 03, 2025	28.6	27.99	27.99	28.88	27.75	18.83M
September 02, 2025	29.61	28.38	28.38	29.87	27.88	33.46M
September 01, 2025	30.9	29.5	29.5	31.28	29.26	37.84M
August 29, 2025	30.88	30.9	30.9	31.5	30.33	23.86M
August 28, 2025	30.3	31	31	31.2	30.06	38.03M
August 27, 2025	30	30.33	30.33	32.1	29.44	66.3M
August 26, 2025	28.56	29.23	29.23	30.15	28.19	39.16M
August 25, 2025	27.3	29.12	29.12	29.35	26.94	49.69M
August 22, 2025	26.6	27.1	27.1	27.11	26.48	21.06M
August 21, 2025	26.5	26.57	26.57	26.89	26.32	16.03M
August 20, 2025	26.25	26.52	26.52	26.52	25.99	13.16M
August 19, 2025	26.61	26.36	26.36	26.61	26.21	17.18M
August 18, 2025	25.98	26.62	26.62	26.79	25.66	31.02M
August 15, 2025	25.82	26.35	26.35	26.35	25.78	13.22M
August 14, 2025	26.22	25.98	25.98	26.45	25.9	12.01M
August 13, 2025	25.92	26.15	26.15	26.26	25.77	9.79M
August 12, 2025	26	25.91	25.91	26.03	25.61	6.92M
August 11, 2025	25.29	26.04	26.04	26.4	25.28	12.64M
August 08, 2025	25.69	25.28	25.28	25.78	25.26	7.54M

CETC Digital Technology Co.,Ltd. (600850.SS) SHH