Shenzhen - Delayed Quote CNY

CETC Cyberspace Security Technology Co., Ltd. (002268.SZ)

15.37
+0.04
+(0.26%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202515.8015.4415.2915.3715.375,897,383
May 15, 202515.7915.7915.3115.3315.3311,364,834
May 14, 202515.9316.0515.6815.8015.8010,911,400
May 13, 202516.5216.5215.9516.0016.0014,687,186
May 12, 202515.7116.5415.6716.3616.3622,677,887
May 9, 202515.8015.8115.4515.5115.518,886,960
May 8, 202515.4815.8715.4115.8715.8711,780,380
May 7, 202515.6315.7915.3515.4915.4911,087,613
May 6, 202515.2115.5115.1915.5015.5011,083,811
Apr 30, 202514.8415.1814.7915.0715.077,908,891
Apr 29, 202514.6414.8914.5214.8414.846,599,262
Apr 28, 202514.9015.1714.7214.7314.736,918,000
Apr 25, 202514.8815.1214.8114.9914.995,616,045
Apr 24, 202515.2415.3514.7814.8814.888,192,528
Apr 23, 202515.3315.4715.1615.2415.246,664,520
Apr 22, 202515.3115.5015.1715.2315.236,703,222
Apr 21, 202514.8515.3314.7515.3315.338,976,761
Apr 18, 202514.8814.9214.6914.8714.874,969,860
Apr 17, 202514.7615.0514.7614.8114.815,934,145
Apr 16, 202515.0115.1014.6114.9114.917,435,172
Apr 15, 202515.2515.3715.0015.0815.087,213,760
Apr 14, 202515.4715.5815.2415.2415.249,071,200
Apr 11, 202515.0315.4414.9715.2915.2910,032,964
Apr 10, 202515.2015.5315.1115.1115.1112,544,054
Apr 9, 202514.3915.1413.9214.9714.9717,780,063
Apr 8, 202514.6014.8214.1714.5414.5416,859,944
Apr 7, 202515.3015.5414.6014.6014.6012,907,943
Apr 3, 202516.1716.5016.1416.2216.225,580,900
Apr 2, 202516.3116.4716.2816.3716.374,422,720
Apr 1, 202516.3616.5016.2816.3416.346,633,154
Mar 31, 202516.3116.3615.9116.2716.278,716,820
Mar 28, 202516.4816.6616.3216.4116.417,890,243
Mar 27, 202516.5116.6816.2616.4516.458,149,225
Mar 26, 202516.5916.8316.5016.5716.577,787,820
Mar 25, 202516.8116.8716.4516.5516.558,076,188
Mar 24, 202517.0317.1216.5016.7916.799,785,612
Mar 21, 202517.3817.4517.0117.0617.069,573,840
Mar 20, 202517.5417.6817.3117.3817.387,808,116
Mar 19, 202517.7817.8017.4217.4817.4810,234,200
Mar 18, 202517.9118.2917.7617.8217.8210,272,650
Mar 17, 202518.0518.1517.8317.8317.839,092,420
Mar 14, 202517.9418.1217.7118.0318.0310,467,300
Mar 13, 202518.3318.4617.8118.0118.0110,169,430
Mar 12, 202518.2018.6718.1418.3818.3814,539,600
Mar 11, 202517.6318.2017.5418.0818.0811,391,701
Mar 10, 202518.1518.2417.7317.8317.839,875,393
Mar 7, 202518.5518.7018.0918.2418.2412,522,620
Mar 6, 202517.9718.6817.9618.5818.5818,594,473
Mar 5, 202517.8517.9317.5917.8617.869,456,713
Mar 4, 202517.1217.8817.0117.8017.8013,880,999
Mar 3, 202517.1917.4816.8517.1817.1810,298,533
Feb 28, 202517.9017.9516.8817.0017.0014,347,687
Feb 27, 202518.3018.4617.6817.9517.9513,985,700
Feb 26, 202518.3718.4818.1218.3118.3115,709,412
Feb 25, 202518.3018.6218.2018.3218.3217,429,293
Feb 24, 202518.7518.9818.2818.6818.6825,433,320
Feb 21, 202517.9618.4517.8218.4318.4317,101,051
Feb 20, 202518.0518.0517.7017.8417.8411,732,420
Feb 19, 202517.8018.1017.6518.0218.0213,884,820
Feb 18, 202518.3218.4817.8117.8617.8620,410,050
Feb 17, 202518.6718.8918.3118.5018.5022,437,608
Feb 14, 202518.2918.6318.0018.5018.5026,345,817
Feb 13, 202518.1218.3017.8117.9817.9815,971,779
Feb 12, 202517.7118.2417.7018.2018.2016,684,658
Feb 11, 202517.8518.0517.6017.8217.8214,644,496
Feb 10, 202517.6517.9817.5617.9417.9416,475,998
Feb 7, 202517.0717.6817.0017.5517.5517,505,325
Feb 6, 202516.5617.1716.3217.1217.1213,521,080
Feb 5, 202516.3916.8516.3216.6316.6314,333,760
Jan 27, 202516.2416.3415.9515.9515.957,702,207
Jan 24, 202515.7716.1915.7216.1816.189,770,088
Jan 23, 202516.0716.3915.8115.8115.819,624,891
Jan 22, 202515.7816.0215.6715.9215.927,898,602
Jan 21, 202515.8315.8715.6215.8615.869,280,685
Jan 20, 202515.6316.1715.5315.7215.7216,918,967
Jan 17, 202514.9415.1814.9015.0715.076,228,568
Jan 16, 202515.1715.2214.9515.0215.028,173,267
Jan 15, 202515.1615.1714.8914.9714.976,693,884
Jan 14, 202514.6715.1614.5715.0915.099,622,467
Jan 13, 202514.3014.6814.1214.6014.606,768,342
Jan 10, 202514.7114.9814.4014.4014.407,002,155
Jan 9, 202514.6014.8814.5314.7414.746,249,017
Jan 8, 202514.8014.9014.2514.6714.679,883,151
Jan 7, 202514.8714.9714.7114.9214.927,214,116
Jan 6, 202514.9315.0214.6814.8314.837,233,763
Jan 3, 202515.5415.6414.8514.8714.8711,036,050
Jan 2, 202516.2416.2515.3515.5215.5214,040,691
Dec 31, 202417.1917.2516.2316.2516.2512,231,447
Dec 30, 202417.0017.2116.7717.0517.056,920,300
Dec 27, 202417.1117.4016.9817.0917.098,035,000
Dec 26, 202416.8817.2316.8517.1117.116,818,800
Dec 25, 202417.2017.2116.7716.8816.888,240,210
Dec 24, 202417.4317.5516.9617.1617.1612,460,351
Dec 23, 202418.1018.1417.3817.4317.4312,104,812
Dec 20, 202418.0018.2617.8718.1318.1310,574,329
Dec 19, 202417.5518.1717.4518.1518.1515,275,877
Dec 18, 202417.4917.8817.3517.6917.699,446,610
Dec 17, 202417.6017.7817.3017.3717.3710,383,299
Dec 16, 202418.0018.0517.5517.6317.6310,434,324
Dec 13, 202418.4018.4818.0118.0118.0115,616,146
Dec 12, 202418.5618.8818.3518.5518.5514,824,781
Dec 11, 202418.3918.5918.3018.4518.4513,391,891
Dec 10, 202418.6518.7518.2518.4518.4524,217,479
Dec 9, 202418.1718.2217.8718.0818.0814,749,985
Dec 6, 202418.0018.2517.8318.0518.0513,463,632
Dec 5, 202417.6518.0417.6517.9017.908,294,520
Dec 4, 202418.0318.2917.6617.7617.7611,225,851
Dec 3, 202418.1518.2417.7818.0718.0712,549,119
Dec 2, 202417.9718.2617.7818.1318.1314,119,332
Nov 29, 202417.5318.1017.3717.9717.9715,440,100
Nov 28, 202417.7118.0417.4317.4917.4912,698,976
Nov 27, 202417.2217.6916.8017.6917.6914,027,984
Nov 26, 202417.5317.8317.2017.2317.2312,356,171
Nov 25, 202417.7517.9317.0117.4917.4914,377,909
Nov 22, 202418.3218.6917.6217.6417.6417,181,945
Nov 21, 202418.4018.6518.2118.3818.3813,274,373
Nov 20, 202418.1518.7517.9818.5018.5014,476,804
Nov 19, 202417.6118.1417.5218.1318.1315,462,451
Nov 18, 202418.4518.6117.5117.5817.5820,903,636
Nov 15, 202418.9119.3718.3018.3218.3221,677,049
Nov 14, 202419.8219.9419.0419.0519.0519,048,304
Nov 13, 202419.9820.2219.5019.9519.9520,920,078
Nov 12, 202420.6420.8419.8020.0820.0842,869,554
Nov 11, 202420.2520.8719.6820.5120.5141,149,412
Nov 8, 202419.5321.0019.5019.7519.7548,102,333
Nov 7, 202418.7919.3818.6019.3519.3529,072,155
Nov 6, 202418.8019.7318.7719.0019.0039,103,640
Nov 5, 202418.0018.8017.9218.6718.6727,493,539
Nov 4, 202417.5218.1517.5217.9817.9815,608,449
Nov 1, 202419.0019.1817.7817.7917.7937,841,360
Oct 31, 202418.7419.6518.3019.2919.2942,026,558
Oct 30, 202418.6319.2118.2818.7018.7028,945,672
Oct 29, 202418.5019.7818.4619.1219.1247,238,460
Oct 28, 202418.1618.7418.0018.5918.5925,246,120
Oct 25, 202417.9618.3617.8218.1718.1718,879,912
Oct 24, 202418.3118.4417.8617.9617.9624,430,180
Oct 23, 202418.4719.2018.3818.5318.5338,879,441
Oct 22, 202419.3019.3018.3518.4718.4758,629,585
Oct 21, 202418.3019.2618.0219.2619.2671,999,167
Oct 18, 202417.2917.9516.7117.5117.5140,395,180
Oct 17, 202418.3918.4017.2917.2917.2946,287,163
Oct 16, 202416.1416.8516.1016.7916.7920,787,102
Oct 15, 202416.9017.3216.4916.5116.5125,936,561
Oct 14, 202416.2016.9215.8916.9216.9223,547,519
Oct 11, 202417.0117.3515.9616.1816.1828,548,530
Oct 10, 202418.2818.5817.0017.2917.2941,437,972
Oct 9, 202418.4119.2517.6418.1218.1262,803,373
Oct 8, 202418.5918.5917.5118.5918.5956,935,530
Sep 30, 202416.4016.9015.9616.9016.9056,178,074
Sep 27, 202414.4715.6014.4715.3615.3649,031,354
Sep 26, 202414.1614.3513.9114.3514.3535,280,573
Sep 25, 202414.1814.6214.1614.2214.2246,582,062
Sep 24, 202414.8415.1314.2014.4014.4067,697,813
Sep 23, 202412.9914.1412.9914.1414.1423,080,952
Sep 20, 202412.6713.0412.6712.8512.8518,589,785
Sep 19, 202412.1512.5912.0512.5612.5611,912,855
Sep 18, 202412.1012.1311.7512.0012.005,257,752
Sep 13, 202412.2412.3211.9811.9811.984,743,600
Sep 12, 202412.2512.4412.2012.2412.245,116,865
Sep 11, 202412.2012.3112.1412.2112.214,034,331
Sep 10, 202412.0212.3511.8012.2512.256,641,421
Sep 9, 202412.1512.2111.8811.9611.966,053,600
Sep 6, 202412.4112.4412.0812.1012.105,291,000
Sep 5, 202412.2412.5312.2412.3812.385,493,760
Sep 4, 202412.1012.3412.1012.2312.234,669,649
Sep 3, 202411.9712.2711.9012.2512.257,587,523
Sep 2, 202412.5012.5611.9511.9711.978,971,077
Aug 30, 202411.9612.6711.8812.4812.4812,446,455
Aug 29, 202411.6011.9711.5411.9211.925,626,079
Aug 28, 202411.6111.8011.4311.6611.664,950,061
Aug 27, 202411.8311.9211.6011.6411.644,724,520
Aug 26, 202411.8511.9411.7211.8311.834,971,873
Aug 23, 202411.5511.9411.5411.8311.839,160,300
Aug 22, 202411.9212.0611.5211.5411.548,029,028
Aug 21, 202412.0712.2711.8711.9011.907,135,900
Aug 20, 202412.5012.5212.0612.0612.067,589,584
Aug 19, 202412.3012.6712.2912.5012.506,120,390
Aug 16, 202412.6012.6612.3612.3712.375,437,025
Aug 15, 202412.4712.7512.3112.5812.588,026,100
Aug 14, 202412.6212.6512.4712.4712.474,431,271
Aug 13, 202412.6712.7912.4812.6412.644,471,778
Aug 12, 202412.7612.8412.5912.6712.675,162,600
Aug 9, 202413.1813.2612.8512.8612.865,316,200
Aug 8, 202413.1013.2412.8413.0913.097,036,200
Aug 7, 202413.2013.3313.0513.1513.157,569,425
Aug 6, 202413.0513.2212.9613.1813.187,003,701
Aug 5, 202413.1813.5812.9112.9112.9110,131,500
Aug 2, 202413.4613.8613.2913.3013.309,882,200
Aug 1, 202413.5013.6713.4513.5513.559,381,604
Jul 31, 202412.9013.5512.8213.5513.5512,549,267
Jul 30, 202412.6612.9712.5412.8912.897,163,800
Jul 29, 202412.8112.8312.5412.7012.707,367,382
Jul 26, 202412.5312.8112.4312.8012.807,341,900
Jul 25, 202412.3612.6812.2312.5012.506,577,400
Jul 24, 202412.6612.7812.4512.4712.479,327,200
Jul 23, 202412.9113.2812.7112.7212.7212,354,652
Jul 22, 202413.4413.6913.1313.2313.2318,068,831
Jul 19, 2024 0.06 Dividend
Jul 19, 202412.6913.1012.6213.0213.028,141,116
Jul 18, 202412.8112.8412.4712.7212.667,373,029
Jul 17, 202413.0813.0812.8012.8812.826,018,603
Jul 16, 202412.6613.0612.6012.9912.937,117,832
Jul 15, 202412.9012.9612.6012.6912.637,048,002
Jul 12, 202413.2513.2512.9512.9712.916,840,138
Jul 11, 202413.2613.3512.9913.2313.178,685,282
Jul 10, 202412.7013.1712.5612.8912.839,348,141
Jul 9, 202412.9013.1112.5613.0613.0010,668,293
Jul 8, 202413.4113.4112.8512.9012.8410,803,981
Jul 5, 202413.4013.5513.2013.4213.366,430,309
Jul 4, 202413.9014.0813.3813.4113.359,030,731
Jul 3, 202414.1514.2213.8913.9213.856,329,849
Jul 2, 202414.1714.5014.1514.2114.149,165,957
Jul 1, 202414.2114.2313.7814.1314.067,111,354
Jun 28, 202414.4814.7014.1814.2314.167,897,576
Jun 27, 202414.6514.7814.3714.4014.336,228,175
Jun 26, 202413.8114.6813.7314.6714.6010,906,656
Jun 25, 202414.2514.3813.6513.8413.7711,098,500
Jun 24, 202414.7914.8014.2114.2214.159,211,200
Jun 21, 202414.8014.9114.6314.7914.725,713,747
Jun 20, 202415.2515.2714.8014.8114.747,436,792
Jun 19, 202415.5015.6215.2415.2815.217,115,008
Jun 18, 202415.0915.4814.9915.3515.288,286,526
Jun 17, 202415.0115.1914.9615.0314.965,336,400
Jun 14, 202414.9715.1714.8315.1015.036,971,925
Jun 13, 202415.0915.1814.8115.0114.946,564,500
Jun 12, 202415.1915.3814.9915.0214.957,088,914
Jun 11, 202414.7015.2314.5115.1615.098,344,700
Jun 7, 202414.9215.1214.6314.7414.678,120,088
Jun 6, 202415.5915.6314.7114.8514.7813,058,574
Jun 5, 202415.5315.7215.4515.4715.407,422,632
Jun 4, 202415.5115.6815.2115.5315.467,846,907
Jun 3, 202415.9215.9915.4515.5915.528,189,296
May 31, 202415.6816.0915.6815.9615.888,818,781
May 30, 202415.6415.8515.4015.6515.586,623,990
May 29, 202415.6715.8415.6215.6415.576,236,603
May 28, 202415.8515.9415.6315.6915.625,628,061
May 27, 202415.8215.9715.5015.9115.837,448,863
May 24, 202416.2216.3015.8115.8215.759,010,013
May 23, 202416.6416.6616.1616.1716.099,391,831
May 22, 202416.4716.6916.3316.6416.567,681,940
May 21, 202416.7916.8016.4516.5316.457,230,372
May 20, 202416.5917.1216.2116.7416.6612,451,136
May 17, 202416.6516.9716.3316.8716.7910,104,469
May 16, 202416.7216.9916.5016.5416.468,958,682