CETC Acoustic-Optic-Electronic Technology Inc. - 600877.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.54	14.39	14.39	14.98	14.25	61.63M
August 15, 2025	14.01	14.53	14.53	14.66	13.98	61.76M
August 14, 2025	13.9	14.11	14.11	14.71	13.72	65.95M
August 13, 2025	13.93	13.88	13.88	14.22	13.84	48.37M
August 12, 2025	13.9	14.05	14.05	14.29	13.4	84.57M
August 11, 2025	12.68	13.96	13.96	13.96	12.64	63.62M
August 08, 2025	12.71	12.69	12.69	12.72	12.56	10.23M
August 07, 2025	12.61	12.74	12.74	12.85	12.6	18.33M
August 06, 2025	12.51	12.64	12.64	12.66	12.46	9.47M
August 05, 2025	12.5	12.5	12.5	12.56	12.44	5.73M
August 04, 2025	12.3	12.44	12.44	12.45	12.28	6.16M
August 01, 2025	12.4	12.35	12.35	12.48	12.28	6.12M
July 31, 2025	12.56	12.4	12.4	12.65	12.35	9.95M
July 30, 2025	12.63	12.58	12.58	12.73	12.49	9.22M
July 29, 2025	12.6	12.64	12.64	12.64	12.51	8.46M
July 28, 2025	12.72	12.57	12.57	12.73	12.55	8.95M
July 25, 2025	12.54	12.67	12.67	12.68	12.5	12.94M
July 24, 2025	12.43	12.53	12.53	12.53	12.4	7.25M
July 23, 2025	12.54	12.43	12.43	12.55	12.39	9.4M
July 22, 2025	12.45	12.54	12.54	12.56	12.44	10.04M
July 21, 2025	12.43	12.48	12.48	12.49	12.38	6.54M
July 18, 2025	12.42	12.43	12.43	12.48	12.38	5.23M
July 17, 2025	12.37	12.43	12.43	12.44	12.33	5.33M
July 16, 2025	12.39	12.39	12.39	12.52	12.33	6.49M
July 15, 2025	12.57	12.38	12.38	12.57	12.3	13.34M
July 14, 2025	12.45	12.76	12.76	12.85	12.37	15.8M
July 11, 2025	12.34	12.45	12.45	12.49	12.31	8.93M
July 10, 2025	12.35	12.35	12.35	12.38	12.3	5.83M
July 09, 2025	12.44	12.35	12.35	12.44	12.32	5.96M
July 08, 2025	12.29	12.41	12.41	12.42	12.28	6.7M
July 07, 2025	12.32	12.29	12.29	12.33	12.23	5.71M
July 04, 2025	12.48	12.32	12.32	12.51	12.29	8.48M
July 03, 2025	12.53	12.49	12.49	12.65	12.48	7.46M
July 02, 2025	12.7	12.57	12.57	12.74	12.5	11.29M
July 01, 2025	12.66	12.81	12.81	12.95	12.61	18.3M
June 30, 2025	12.26	12.68	12.68	12.99	12.26	23.28M
June 27, 2025	12.25	12.26	12.26	12.35	12.25	7.4M
June 26, 2025	12.21	12.19	12.19	12.3	12.17	7.87M
June 25, 2025	12.09	12.24	12.24	12.25	12.06	9.93M
June 24, 2025	12	12.09	12.09	12.1	11.96	6.59M
June 23, 2025	11.83	11.96	11.96	11.97	11.79	3.94M
June 20, 2025	11.87	11.86	11.86	11.98	11.84	3.98M
June 19, 2025	12.06	11.87	11.87	12.06	11.82	5.56M
June 18, 2025	11.96	12.06	12.06	12.08	11.91	5.47M
June 17, 2025	11.9	11.97	11.97	12.07	11.89	5.49M
June 16, 2025	11.9	11.88	11.88	11.98	11.83	9.05M
June 13, 2025	12.13	11.93	11.93	12.15	11.9	7.85M
June 12, 2025	12.14	12.09	12.09	12.17	12.05	4.28M
June 11, 2025	12.19	12.13	12.13	12.25	12.13	4.2M
June 10, 2025	12.24	12.17	12.17	12.28	12.08	5.94M
June 09, 2025	12.28	12.24	12.24	12.29	12.21	5.87M
June 06, 2025	12.18	12.25	12.25	12.28	12.1	8.01M
June 05, 2025	12.07	12.15	12.15	12.22	12.03	5.81M
June 04, 2025	11.9	12.05	12.05	12.08	11.9	4.55M
June 03, 2025	11.82	11.93	11.93	11.98	11.79	3.83M
May 30, 2025	11.99	11.84	11.84	12.01	11.8	6.12M
May 29, 2025	11.85	12.02	12.02	12.03	11.82	4.69M
May 28, 2025	11.95	11.85	11.85	11.98	11.84	3.53M
May 27, 2025	12.03	11.94	11.94	12.06	11.86	3.94M
May 26, 2025	11.9	12.01	12.01	12.03	11.81	5.22M

CETC Acoustic-Optic-Electronic Technology Inc. (600877.SS) SHH