Shanghai CEO Technology Co., Ltd. Class A - 688335.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.1	39.3	39.3	40.34	38.5	2.27M
February 12, 2026	38.41	39.08	39.08	39.84	38.41	2.05M
February 11, 2026	38.9	38.38	38.38	39.69	38.18	2.26M
February 10, 2026	39.5	39.47	39.47	40	38.6	2.86M
February 09, 2026	39.4	39.5	39.5	39.9	38.05	4.71M
February 06, 2026	39.36	39.12	39.12	39.93	38.78	3.16M
February 05, 2026	41.79	39.4	39.4	42.31	38.91	6.33M
February 04, 2026	43.6	42.3	42.3	44.74	41.89	5.33M
February 03, 2026	41.52	43.25	43.25	43.77	40.28	9.03M
February 02, 2026	38.02	42.54	42.54	42.54	38.02	8.24M
January 30, 2026	35.5	35.45	35.45	36.19	34.04	3.9M
January 29, 2026	36.45	35.8	35.8	37.7	35.7	3.29M
January 28, 2026	36.42	36.46	36.46	37.6	35.3	5.95M
January 27, 2026	37.74	37	37	37.99	35.8	5.21M
January 26, 2026	38.54	37.79	37.79	39.6	37.1	5.02M
January 23, 2026	38.81	38.93	38.93	39.56	37.8	3.72M
January 22, 2026	39.33	38.67	38.67	42.24	38	4.73M
January 21, 2026	38.5	39.75	39.75	39.86	37.5	4.15M
January 20, 2026	38.9	38.31	38.31	39.8	36.2	5.18M
January 19, 2026	37.88	39.31	39.31	40.18	36.58	5.02M
January 16, 2026	37.66	38.08	38.08	39.48	37.42	5.02M
January 15, 2026	37.81	37.57	37.57	39.1	36	5.34M
January 14, 2026	36.9	37.77	37.77	39.88	36.5	6.64M
January 13, 2026	35.17	37.55	37.55	38	34.31	7.66M
January 12, 2026	30.4	35.31	35.31	36.2	30.4	9.74M
January 09, 2026	30.8	30.38	30.38	30.8	29	6.89M
January 08, 2026	31.78	30.56	30.56	31.98	30.5	6.73M
January 07, 2026	30.45	32.24	32.24	32.65	29.8	7.85M
January 06, 2026	28.25	30.95	30.95	31.4	28.11	8.21M
January 05, 2026	26.93	28.35	28.35	29.1	26.93	5.5M
December 31, 2025	26.78	26.96	26.96	27.16	26.02	3.33M
December 30, 2025	26.29	26.79	26.79	28.21	26.2	6.49M
December 29, 2025	24.42	26.83	26.83	27.67	24.2	10.07M
December 26, 2025	23.85	23.83	23.83	24.23	23.42	3.88M
December 25, 2025	22.91	23.69	23.69	23.76	22.64	3.62M
December 24, 2025	22.35	22.88	22.88	23.15	22.22	3.43M
December 23, 2025	22.52	22.34	22.34	22.95	22.06	2.97M
December 22, 2025	22.59	22.42	22.42	22.59	22.15	2.1M
December 19, 2025	21.1	22.28	22.28	22.61	21	4.2M
December 18, 2025	21.31	21	21	21.55	20.9	1.81M
December 17, 2025	20.37	21.23	21.23	21.39	19.82	3.51M
December 16, 2025	22.35	20.61	20.61	22.35	20.44	5.5M
December 15, 2025	21.84	22.6	22.6	23.67	21.59	6.91M
December 12, 2025	21.1	21.58	21.58	22.5	21.01	3.75M
December 11, 2025	21.98	21.23	21.23	21.99	21.12	2.04M
December 10, 2025	22.55	21.78	21.78	22.55	21.57	2.2M
December 09, 2025	22.3	22.3	22.3	22.55	22.02	2.88M
December 08, 2025	20.35	22.29	22.29	22.65	20.25	5.79M
December 05, 2025	19.66	20.27	20.27	20.5	19.3	3.01M
December 04, 2025	20.14	19.71	19.71	20.14	19.56	1.28M
December 03, 2025	20.25	19.87	19.87	20.6	19.72	2.19M
December 02, 2025	20.85	20.38	20.38	21.05	20.2	2.12M
December 01, 2025	21.95	21	21	22.6	20.88	4.37M
November 28, 2025	20.6	21.89	21.89	21.89	20.25	5.44M
November 27, 2025	20.06	20.15	20.15	20.59	19.97	1.97M
November 26, 2025	20.18	20.06	20.06	20.59	19.95	2.65M
November 25, 2025	19.75	20.21	20.21	20.52	19.62	2.97M
November 24, 2025	19.21	19.56	19.56	19.67	19	3.29M
November 21, 2025	20.56	19.05	19.05	20.74	19.04	4.02M
November 20, 2025	20.69	20.65	20.65	20.94	20.16	2.6M

Shanghai CEO Technology Co., Ltd. Class A (688335.SS) SHH