CETC Chips Technology Inc. - 600877.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.75	14.11	14.11	14.2	13.52	25.05M
September 05, 2025	13.48	13.73	13.73	13.74	13.33	16.44M
September 04, 2025	13.96	13.4	13.4	14.15	13.2	23.87M
September 03, 2025	14.4	13.94	13.94	14.4	13.88	22.18M
September 02, 2025	14.46	14.19	14.19	14.5	14.15	24.93M
September 01, 2025	14.78	14.54	14.54	14.92	14.41	28.68M
August 29, 2025	14.99	14.65	14.65	15.07	14.55	36M
August 28, 2025	14.8	15.16	15.16	15.37	14.71	64.53M
August 27, 2025	14.5	14.34	14.34	15.08	14.34	46.28M
August 26, 2025	14.89	14.83	14.83	15.38	14.75	60.28M
August 25, 2025	14.41	14.61	14.61	14.95	14.41	50.53M
August 22, 2025	14.05	14.36	14.36	14.49	13.95	34.61M
August 21, 2025	14.22	14.09	14.09	14.25	14	21.19M
August 20, 2025	14.14	14.23	14.23	14.25	14.01	25.49M
August 19, 2025	14.34	14.15	14.15	14.36	14	36.31M
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

CETC Chips Technology Inc. (600877.SS) SHH