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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.24	19.11	19.11	19.48	19.11	23.22M
February 12, 2026	19.39	19.34	19.34	19.53	19.23	23.84M
February 11, 2026	19.62	19.37	19.37	19.92	19.36	29.57M
February 10, 2026	20.02	19.6	19.6	20.06	19.47	35.58M
February 09, 2026	20.32	20.1	20.1	20.38	19.75	37.03M
February 06, 2026	20.5	19.92	19.92	20.77	19.91	50.78M
February 05, 2026	20.05	20.14	20.14	20.39	19.8	41.28M
February 04, 2026	21.21	20.58	20.58	21.3	20	67.39M
February 03, 2026	21.46	21.6	21.6	21.7	21.12	57.78M
February 02, 2026	21.86	21.04	21.04	22.22	21.03	57.33M
January 30, 2026	23.39	21.84	21.84	23.67	21.66	91.23M
January 29, 2026	24.58	23.41	23.41	25.6	23.41	116.78M
January 28, 2026	25.55	25.05	25.05	25.91	23.87	161.45M
January 27, 2026	22.31	24.78	24.78	24.78	22.31	50.38M
January 26, 2026	22.93	22.53	22.53	23.93	22.36	99.78M
January 23, 2026	21.5	22.39	22.39	23.05	20.9	124.79M
January 22, 2026	20.61	21.4	21.4	22.29	20.61	128.66M
January 21, 2026	19.12	20.26	20.26	20.94	18.98	100.41M
January 20, 2026	20.3	19.04	19.04	20.5	18.47	85.94M
January 19, 2026	21.04	20.16	20.16	21.35	20.1	66.93M
January 16, 2026	21	21.04	21.04	21.92	20.68	86.82M
January 15, 2026	21.76	20.61	20.61	22.34	20.61	100.2M
January 14, 2026	22.4	22.9	22.9	24.5	22.2	152.87M
January 13, 2026	22.54	22.54	22.54	22.54	20.5	155.69M
January 12, 2026	20.49	20.49	20.49	20.49	20.49	23.12M
January 09, 2026	18.35	18.63	18.63	18.76	17.94	81.39M
January 08, 2026	17.12	18.35	18.35	19.03	17.1	87.5M
January 07, 2026	17.15	17.3	17.3	17.9	16.97	55.83M
January 06, 2026	17.18	17.3	17.3	17.39	16.82	48.47M
January 05, 2026	17.6	17.37	17.37	17.74	17.19	61.2M
December 31, 2025	17.44	17.55	17.55	18.08	17.16	77.13M
December 30, 2025	16.52	17.49	17.49	18.13	16.29	96.88M
December 29, 2025	16.66	16.48	16.48	16.81	16.4	35.86M
December 26, 2025	16.2	16.85	16.85	17.15	16.11	59.35M
December 25, 2025	15.99	16.31	16.31	16.47	15.88	52.58M
December 24, 2025	15.05	16.07	16.07	16.5	14.89	70.2M
December 23, 2025	15.66	15.1	15.1	15.7	14.98	37.65M
December 22, 2025	15.7	15.69	15.69	16.03	15.62	34.36M
December 19, 2025	15.55	15.68	15.68	16.18	15.55	39.55M
December 18, 2025	15.21	15.54	15.54	15.77	15.13	37.98M
December 17, 2025	15.39	15.36	15.36	15.81	14.8	37.89M
December 16, 2025	15.6	15.47	15.47	15.75	15.11	35.3M
December 15, 2025	15.22	15.62	15.63	15.95	15	39.43M
December 12, 2025	15.31	15.37	15.37	15.69	15.2	33.62M
December 11, 2025	15.48	15.37	15.37	15.7	15.35	29.93M
December 10, 2025	15.44	15.52	15.52	15.65	15.29	27.56M
December 09, 2025	15.2	15.57	15.57	15.75	15.17	38.25M
December 08, 2025	15.31	15.44	15.44	15.8	15.3	51.72M
December 05, 2025	14.71	15.3	15.3	15.36	14.45	47.85M
December 04, 2025	14.62	14.84	14.84	15.32	14.57	39.22M
December 03, 2025	15.16	14.81	14.81	15.2	14.52	41.94M
December 02, 2025	15.21	15.25	15.25	15.46	14.96	40.76M
December 01, 2025	15.55	15.45	15.45	15.85	15.28	58.72M
November 28, 2025	16.5	15.51	15.51	16.5	15.32	99.39M
November 27, 2025	14.37	15.83	15.83	15.83	14.3	59.63M
November 26, 2025	15.63	14.39	14.39	15.72	14.27	76.96M
November 25, 2025	15.58	15.72	15.72	16.08	15.39	65.97M
November 24, 2025	14.45	15.51	15.51	15.79	14.26	78.19M
November 21, 2025	15.1	14.35	14.35	15.26	14.33	50.86M
November 20, 2025	15.99	15.4	15.4	16.07	15.32	68.3M

CETC Chips Technology Inc. (600877.SS) SHH