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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28	27.92	27.92	28.3	27.85	8.93M
February 12, 2026	27.95	28.05	28.05	28.28	27.68	9M
February 11, 2026	27.87	27.8	27.8	28.17	27.76	7.48M
February 10, 2026	27.81	27.96	27.96	28.2	27.71	8.94M
February 09, 2026	27.64	27.8	27.8	27.88	27.38	10M
February 06, 2026	27.12	27.26	27.26	27.48	26.91	8.84M
February 05, 2026	27.77	27.32	27.32	27.88	27.2	9.01M
February 04, 2026	27.76	27.92	27.92	28.35	27.54	9.64M
February 03, 2026	27.4	27.9	27.9	27.98	27.2	9.72M
February 02, 2026	27.9	27.08	27.08	27.95	27.02	10.05M
January 30, 2026	28.08	27.82	27.82	28.08	27.14	13.58M
January 29, 2026	28.3	28.19	28.19	29.06	28.06	13.98M
January 28, 2026	28.9	28.6	28.6	29.07	28.45	10M
January 27, 2026	28.45	28.89	28.89	29.08	28.01	14.42M
January 26, 2026	30.47	28.65	28.65	30.49	28.29	29.92M
January 23, 2026	29.15	30.44	30.44	31.1	28.95	33.02M
January 22, 2026	28.9	29.01	29.01	29.29	28.73	14.91M
January 21, 2026	28.62	28.79	28.79	29.29	28.53	15.74M
January 20, 2026	29.75	28.91	28.91	30.2	28.5	21.02M
January 19, 2026	30.31	29.63	29.63	30.4	29.49	28.2M
January 16, 2026	31.52	30.62	30.62	31.78	30.2	24.26M
January 15, 2026	31.82	31.35	31.35	32.23	31.05	24.33M
January 14, 2026	31.98	32.28	32.28	33.57	31.83	47.45M
January 13, 2026	34.98	32.91	32.91	35.18	32.68	48.45M
January 12, 2026	34.96	35.38	35.38	35.98	34.28	54.3M
January 09, 2026	31.54	32.77	32.77	33.54	31.4	45.59M
January 08, 2026	29.66	31.54	31.54	32.57	29.52	43.04M
January 07, 2026	29.59	29.61	29.61	29.89	29.29	14.21M
January 06, 2026	29.79	29.72	29.72	29.9	29.17	18.18M
January 05, 2026	29.68	29.47	29.47	29.83	29.1	18.06M
December 31, 2025	29.44	29.64	29.64	29.98	29.14	15.15M
December 30, 2025	29.69	29.47	29.47	30.08	29.11	17.63M
December 29, 2025	30.48	29.77	29.77	30.6	29.5	20.39M
December 26, 2025	28.61	30.55	30.55	31.1	28.61	34.63M
December 25, 2025	28.21	28.74	28.74	29.08	28.11	12.39M
December 24, 2025	28	28.04	28.04	28.35	27.8	12.38M
December 23, 2025	28.59	28.06	28.06	28.86	27.95	12.31M
December 22, 2025	29.06	28.79	28.79	29.35	28.59	13.68M
December 19, 2025	29.44	29.05	29.05	29.57	28.58	19.91M
December 18, 2025	28.82	29.46	29.46	30.13	28.7	23M
December 17, 2025	29.65	28.85	28.85	30.33	28.8	37.62M
December 16, 2025	28.72	29.36	29.36	30	28.7	37.61M
December 15, 2025	26.56	28.7	28.7	29.3	26.52	38.65M
December 12, 2025	27.46	26.82	26.82	27.6	25.71	25.41M
December 11, 2025	26.89	26.88	26.88	27.45	26.5	15.88M
December 10, 2025	25.97	26.86	26.86	26.86	25.55	15.05M
December 09, 2025	26.16	25.73	25.73	26.29	25.65	8.24M
December 08, 2025	25.75	26.19	26.19	26.45	25.75	8.43M
December 05, 2025	25.78	25.76	25.76	25.78	25.25	6.47M
December 04, 2025	25.7	25.7	25.7	25.8	25.4	3.46M
December 03, 2025	26.12	25.66	25.66	26.18	25.52	5.36M
December 02, 2025	26.45	26.12	26.12	26.46	26.1	4.52M
December 01, 2025	26.16	26.46	26.46	26.61	26.09	8.94M
November 28, 2025	25.69	26.07	26.07	26.26	25.68	5.86M
November 27, 2025	25.88	25.75	25.75	26.24	25.7	5.31M
November 26, 2025	26.24	25.9	25.9	26.45	25.85	6.77M
November 25, 2025	26.18	26.23	26.23	26.49	26.14	7.62M
November 24, 2025	25.46	26.13	26.13	26.55	25.05	10.6M
November 21, 2025	25.7	25.12	25.12	25.85	24.96	12.67M
November 20, 2025	26.27	26.05	26.05	26.4	26.01	6.72M

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