Shenzhen - Delayed Quote
CNY
CETC Cyberspace Security Technology Co., Ltd. (002268.SZ)
13.73
-0.21
(-1.51%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
14.07
14.14
13.73
13.73
13.73
8,148,020
Nov 6, 2026
13.68
14.20
13.68
13.94
13.94
9,780,407
Nov 5, 2026
13.54
14.14
13.52
14.14
14.14
14,385,719
Nov 4, 2026
13.52
13.73
13.30
13.63
13.63
12,631,386
Nov 3, 2026
13.55
13.65
13.37
13.48
13.48
9,755,000
Nov 2, 2026
12.80
13.86
12.80
13.68
13.68
18,725,493
Oct 30, 2026
13.58
13.85
12.74
12.78
12.78
22,717,673
Oct 29, 2026
14.35
14.38
13.78
13.82
13.82
19,032,387
Oct 28, 2026
14.69
14.70
14.28
14.53
14.53
13,294,217
Oct 27, 2026
15.20
15.50
14.49
14.52
14.52
17,951,884
Oct 26, 2026
15.10
15.39
14.92
15.16
15.16
16,359,402
Oct 23, 2026
14.35
15.20
13.96
15.19
15.19
25,813,722
Oct 22, 2026
15.01
15.25
14.51
14.53
14.53
13,560,206
Oct 21, 2026
14.89
15.08
14.80
14.86
14.86
13,150,390
Oct 20, 2026
14.34
14.88
14.11
14.88
14.88
15,050,186
Oct 19, 2026
14.13
14.45
14.06
14.37
14.37
9,084,893
Oct 16, 2026
14.54
14.61
14.00
14.18
14.18
13,120,703
Oct 15, 2026
14.36
14.74
14.22
14.31
14.31
12,984,707
Oct 14, 2026
14.96
15.02
14.66
14.75
14.75
10,536,903
Oct 13, 2026
14.93
15.17
14.70
15.00
15.00
15,543,866
Oct 12, 2026
15.29
15.40
14.95
15.11
15.11
14,454,283
Oct 9, 2026
14.39
15.35
14.30
15.29
15.29
27,833,971
Oct 8, 2026
14.84
14.85
14.35
14.44
14.44
12,415,558
Sep 30, 2026
14.95
15.10
14.55
14.86
14.86
17,244,514
Sep 29, 2026
14.78
15.20
14.71
15.08
15.08
18,963,921
Sep 28, 2026
14.88
14.98
14.47
14.84
14.84
16,909,442
Sep 24, 2026
14.83
14.97
14.72
14.74
14.74
8,692,087
Sep 23, 2026
15.05
15.08
14.86
14.92
14.92
11,451,961
Sep 22, 2026
15.00
15.27
14.91
15.11
15.11
19,689,433
Sep 21, 2026
14.95
15.05
14.60
14.93
14.93
19,226,498
Sep 18, 2026
14.67
14.99
14.50
14.73
14.73
20,847,368
Sep 17, 2026
14.18
15.41
14.13
14.70
14.70
27,671,436
Sep 16, 2026
14.33
14.63
14.03
14.17
14.17
22,679,415
Sep 15, 2026
14.89
15.32
14.47
14.48
14.48
34,248,748
Sep 14, 2026
14.36
14.96
14.35
14.63
14.63
30,290,700
Sep 11, 2026
14.18
14.26
13.66
13.86
13.86
9,611,654
Sep 10, 2026
14.00
14.10
13.88
14.00
14.00
4,839,165
Sep 9, 2026
14.07
14.13
13.97
14.04
14.04
5,362,365
Sep 8, 2026
13.98
14.21
13.89
14.14
14.14
6,172,093
Sep 7, 2026
14.15
14.28
13.95
14.03
14.03
7,536,064
Sep 4, 2026
14.11
14.46
14.11
14.22
14.22
12,407,383
Sep 3, 2026
14.10
14.22
13.94
13.98
13.98
5,681,801
Sep 2, 2026
14.12
14.24
13.96
14.11
14.11
6,489,936
Sep 1, 2026
14.00
14.28
13.94
14.24
14.24
8,783,225
Aug 31, 2026
13.86
14.04
13.78
14.02
14.02
11,125,090
Aug 28, 2026
14.41
14.59
14.10
14.13
14.13
18,376,770
Aug 27, 2026
14.02
14.28
13.96
14.11
14.11
8,475,469
Aug 26, 2026
13.75
14.11
13.71
14.01
14.01
7,514,668
Aug 25, 2026
13.57
13.82
13.51
13.78
13.78
7,130,270
Aug 24, 2026
13.65
13.82
13.42
13.59
13.59
6,964,225
Aug 21, 2026
13.57
13.65
13.38
13.58
13.58
4,969,800
Aug 20, 2026
13.62
13.64
13.49
13.56
13.56
5,473,200
Aug 19, 2026
13.90
13.96
13.49
13.53
13.53
8,983,608
Aug 18, 2026
14.13
14.13
13.72
13.95
13.95
9,287,214
Aug 17, 2026
14.13
14.19
13.94
14.18
14.18
6,699,608
Aug 14, 2026
14.14
14.34
13.92
14.17
14.17
9,853,459
Aug 13, 2026
14.50
14.69
14.16
14.17
14.17
12,044,035
Aug 12, 2026
14.67
14.67
14.35
14.45
14.45
9,893,612
Aug 11, 2026
14.48
14.98
14.40
14.67
14.67
18,469,412
Aug 10, 2026
14.40
14.53
14.18
14.44
14.44
9,865,201
Aug 7, 2026
14.89
14.90
14.12
14.37
14.37
18,467,168
Aug 6, 2026
14.62
15.05
14.55
14.81
14.81
18,248,644
Aug 5, 2026
14.83
15.07
14.69
14.73
14.73
12,305,677
Aug 4, 2026
14.81
14.98
14.69
14.82
14.82
11,746,433
Aug 3, 2026
14.65
14.84
14.59
14.70
14.70
10,184,974
Jul 31, 2026
14.12
14.85
14.12
14.57
14.57
16,904,327
Jul 30, 2026
14.04
14.48
14.03
14.10
14.10
12,988,980
Jul 29, 2026
14.15
14.48
13.96
14.20
14.20
12,646,574
Jul 28, 2026
13.70
14.25
13.60
14.05
14.05
13,681,800
Jul 27, 2026
13.33
13.95
13.23
13.83
13.83
10,475,981
Jul 24, 2026
14.16
14.23
13.42
13.43
13.43
17,001,187
Jul 23, 2026
14.28
14.38
14.05
14.35
14.35
12,092,922
Jul 22, 2026
14.55
14.75
14.14
14.42
14.42
21,643,343
Jul 21, 2026
13.93
15.10
13.87
14.76
14.76
27,021,534
Jul 20, 2026
13.83
14.35
13.40
14.05
14.05
18,149,882
Jul 17, 2026
14.02
14.44
13.82
13.83
13.83
18,137,569
Jul 16, 2026
14.11
14.47
14.02
14.16
14.16
12,948,880
Jul 15, 2026
14.02
14.56
13.88
14.42
14.42
17,159,240
Jul 14, 2026
14.20
14.46
13.75
14.16
14.16
17,386,616
Jul 13, 2026
15.05
15.19
14.19
14.32
14.32
24,009,022
Jul 10, 2026
14.95
15.49
14.75
15.34
15.34
26,166,058
Jul 9, 2026
15.00
15.45
14.91
15.15
15.15
31,447,649
Jul 8, 2026
14.40
15.90
14.15
15.65
15.65
41,967,936
Jul 7, 2026
13.64
14.78
13.50
14.54
14.54
27,455,731
Jul 6, 2026
13.57
13.89
13.29
13.88
13.88
16,627,386
Jul 3, 2026
13.53
13.75
13.37
13.55
13.55
13,604,234
Jul 2, 2026
14.11
14.20
13.40
13.42
13.42
24,595,179
Jul 1, 2026
13.04
14.19
12.95
14.19
14.19
16,911,587
Jun 30, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
12.31
13.51
12.21
12.90
12.90
19,219,330
Jun 29, 2026
12.39
12.47
12.10
12.30
12.28
8,627,914
Jun 26, 2026
12.79
12.79
12.30
12.37
12.34
10,118,707
Jun 25, 2026
12.94
13.03
12.61
12.80
12.77
9,187,520
Jun 24, 2026
13.35
13.38
12.85
12.98
12.95
8,228,787
Jun 23, 2026
13.29
13.62
13.24
13.33
13.30
8,273,777
Jun 22, 2026
13.21
13.40
12.71
13.39
13.36
11,633,740
Jun 18, 2026
13.26
13.46
13.04
13.22
13.19
7,036,699
Jun 17, 2026
13.38
13.38
13.13
13.22
13.19
6,553,558
Jun 16, 2026
13.36
13.44
13.13
13.39
13.36
7,457,166
Jun 15, 2026
13.20
13.46
13.16
13.36
13.33
8,221,863
Jun 12, 2026
12.96
13.24
12.94
13.10
13.07
9,149,252
Jun 11, 2026
13.18
13.18
12.71
12.80
12.77
9,803,261
Jun 10, 2026
13.32
13.41
13.00
13.19
13.16
7,628,475
Jun 9, 2026
13.45
13.56
13.28
13.39
13.36
7,468,192
Jun 8, 2026
13.72
13.83
13.20
13.44
13.41
9,571,981
Jun 5, 2026
13.74
14.00
13.50
13.77
13.74
9,919,060
Jun 4, 2026
13.93
13.94
13.51
13.62
13.59
8,984,900
Jun 3, 2026
14.11
14.26
13.87
13.96
13.93
9,323,047
Jun 2, 2026
14.48
14.53
14.07
14.11
14.08
8,488,166
Jun 1, 2026
14.14
14.50
14.11
14.34
14.31
9,011,826
May 29, 2026
14.55
14.68
14.05
14.15
14.12
10,664,125
May 28, 2026
14.57
14.67
14.16
14.53
14.50
9,652,366
May 27, 2026
14.94
15.05
14.48
14.53
14.50
10,093,033
May 26, 2026
15.30
15.33
14.81
14.96
14.93
10,141,802
May 25, 2026
15.18
15.60
15.01
15.32
15.29
11,963,126
May 22, 2026
15.30
15.39
14.94
15.17
15.14
10,094,780
May 21, 2026
15.71
15.77
14.96
14.98
14.95
11,803,270
May 20, 2026
15.81
15.94
15.50
15.55
15.52
8,719,271
May 19, 2026
15.59
15.95
15.43
15.89
15.86
11,066,695
May 18, 2026
15.05
15.66
15.01
15.51
15.48
12,294,577
May 15, 2026
15.39
15.53
14.98
15.04
15.01
12,644,581
May 14, 2026
16.15
16.23
15.38
15.39
15.36
15,779,649
May 13, 2026
15.98
16.23
15.84
16.14
16.11
10,347,719
May 12, 2026
16.33
16.38
15.92
16.01
15.98
10,385,540
May 11, 2026
16.55
16.57
16.27
16.36
16.33
9,302,587
May 8, 2026
16.30
16.55
16.23
16.39
16.36
10,023,472
May 7, 2026
16.17
16.30
16.03
16.26
16.23
8,410,282
May 6, 2026
15.79
16.19
15.79
16.10
16.07
10,601,522
Apr 30, 2026
15.62
15.77
15.50
15.68
15.65
6,683,034
Apr 29, 2026
15.43
15.69
15.39
15.62
15.59
6,329,245
Apr 28, 2026
15.90
15.94
15.38
15.43
15.40
10,496,993
Apr 27, 2026
15.89
15.98
15.57
15.97
15.94
7,704,075
Apr 24, 2026
16.00
16.13
15.65
15.81
15.78
10,628,400
Apr 23, 2026
16.46
16.53
16.03
16.08
16.05
11,871,098
Apr 22, 2026
16.59
16.59
16.35
16.42
16.39
12,654,389
Apr 21, 2026
16.81
16.81
16.56
16.62
16.59
10,084,586
Apr 20, 2026
16.90
16.92
16.50
16.88
16.85
19,162,251
Apr 17, 2026
17.29
17.43
17.18
17.38
17.34
7,258,700
Apr 16, 2026
17.33
17.44
17.29
17.34
17.30
6,861,732
Apr 15, 2026
17.48
17.65
17.25
17.30
17.26
8,215,778
Apr 14, 2026
17.43
17.45
17.14
17.29
17.25
8,059,781
Apr 13, 2026
16.94
17.35
16.88
17.26
17.22
11,527,700
Apr 10, 2026
16.80
17.08
16.76
16.93
16.90
9,149,260
Apr 9, 2026
16.95
16.96
16.60
16.63
16.60
6,904,415
Apr 8, 2026
16.57
17.00
16.56
16.99
16.96
10,140,926
Apr 7, 2026
16.28
16.47
16.14
16.20
16.17
5,918,223
Apr 3, 2026
16.51
16.56
16.26
16.29
16.26
6,922,919
Apr 2, 2026
16.75
16.78
16.30
16.36
16.33
8,732,784
Apr 1, 2026
17.06
17.10
16.73
16.83
16.80
7,040,535
Mar 31, 2026
16.88
17.08
16.71
16.72
16.69
8,506,874
Mar 30, 2026
16.61
16.99
16.45
16.91
16.88
8,134,736
Mar 27, 2026
16.35
16.89
16.19
16.85
16.82
8,733,762
Mar 26, 2026
16.87
17.00
16.53
16.60
16.57
8,815,725
Mar 25, 2026
16.78
17.08
16.77
16.93
16.90
10,742,997
Mar 24, 2026
16.81
16.84
16.35
16.75
16.72
11,722,647
Mar 23, 2026
17.51
17.51
16.35
16.48
16.45
19,387,254
Mar 20, 2026
18.38
18.52
17.64
17.68
17.64
14,424,804
Mar 19, 2026
18.40
18.58
18.25
18.37
18.33
11,195,436
Mar 18, 2026
18.60
18.79
18.40
18.76
18.72
11,091,272
Mar 17, 2026
19.14
19.20
18.56
18.56
18.52
15,120,005
Mar 16, 2026
19.29
19.33
18.84
19.08
19.04
12,027,818
Mar 13, 2026
19.41
19.55
19.12
19.17
19.13
24,487,389
Mar 12, 2026
20.00
20.32
19.92
20.05
20.01
18,296,164
Mar 11, 2026
20.51
20.71
20.10
20.12
20.08
26,706,766
Mar 10, 2026
20.48
21.08
20.00
20.23
20.19
39,046,176
Mar 9, 2026
19.57
20.15
19.19
20.10
20.06
27,873,580
Mar 6, 2026
19.03
19.42
18.95
19.26
19.22
11,055,191
Mar 5, 2026
18.95
19.40
18.80
19.12
19.08
18,921,217
Mar 4, 2026
18.64
19.14
18.48
18.54
18.50
19,133,892
Mar 3, 2026
20.30
20.55
18.93
18.98
18.94
36,546,549
Mar 2, 2026
19.93
20.45
19.88
20.23
20.19
24,279,288
Feb 27, 2026
19.85
20.35
19.81
20.12
20.08
19,522,420
Feb 26, 2026
19.99
20.13
19.86
19.91
19.87
13,521,746
Feb 25, 2026
19.95
20.09
19.87
19.94
19.90
14,534,306
Feb 24, 2026
20.38
20.50
19.89
20.01
19.97
20,061,545
Feb 13, 2026
19.89
21.12
19.89
20.37
20.33
28,213,936
Feb 12, 2026
20.13
20.28
19.80
19.92
19.88
12,724,378
Feb 11, 2026
19.98
20.27
19.91
20.13
20.09
13,964,118
Feb 10, 2026
19.95
20.25
19.80
19.98
19.94
14,666,869
Feb 9, 2026
19.66
19.91
19.50
19.91
19.87
15,641,984
Feb 6, 2026
19.31
19.67
19.25
19.45
19.41
12,871,159
Feb 5, 2026
19.32
19.87
19.28
19.46
19.42
14,396,685
Feb 4, 2026
19.40
19.68
19.31
19.50
19.46
12,550,719
Feb 3, 2026
19.24
19.54
19.13
19.54
19.50
12,769,109
Feb 2, 2026
19.11
19.48
19.00
19.06
19.02
13,558,786
Jan 30, 2026
19.57
19.73
19.10
19.26
19.22
15,515,101
Jan 29, 2026
19.95
20.26
19.57
19.72
19.68
16,640,838
Jan 28, 2026
19.98
20.16
19.81
20.06
20.02
17,525,098
Jan 27, 2026
19.91
20.03
19.41
19.90
19.86
18,810,405
Jan 26, 2026
20.59
20.81
19.74
19.96
19.92
28,793,177
Jan 23, 2026
20.36
20.85
20.27
20.61
20.57
25,918,492
Jan 22, 2026
20.08
20.42
20.08
20.19
20.15
18,711,144
Jan 21, 2026
19.91
20.32
19.80
20.03
19.99
18,753,688
Jan 20, 2026
20.74
20.88
19.90
20.07
20.03
27,510,400
Jan 19, 2026
20.51
20.88
20.40
20.64
20.60
21,691,674
Jan 16, 2026
21.10
21.34
20.48
20.77
20.73
34,217,405
Jan 15, 2026
22.50
22.75
21.05
21.30
21.26
46,590,132
Jan 14, 2026
22.30
22.89
21.42
21.85
21.81
65,420,226
Jan 13, 2026
23.58
23.59
22.01
22.29
22.24
68,223,753
Jan 12, 2026
22.91
23.78
22.56
23.76
23.71
86,959,076
Jan 9, 2026
21.44
21.78
21.15
21.62
21.58
47,056,643
Jan 8, 2026
21.00
21.58
20.72
21.42
21.38
45,157,227
Jan 7, 2026
21.36
21.63
20.86
21.23
21.19
43,317,584
Jan 6, 2026
21.30
21.48
21.01
21.34
21.30
49,241,702
Jan 5, 2026
20.99
22.10
20.66
21.70
21.66
76,064,685
Dec 31, 2025
20.45
20.98
20.32
20.54
20.50
49,210,732
Dec 30, 2025
19.81
21.33
19.81
20.60
20.56
86,399,336
Dec 29, 2025
20.69
20.94
19.95
19.98
19.94
90,412,508
Dec 26, 2025
18.48
20.33
18.46
20.33
20.29
85,568,786
Dec 25, 2025
18.06
18.56
18.04
18.48
18.44
20,094,025
Dec 24, 2025
17.89
18.09
17.82
18.04
18.00
12,463,208
Dec 23, 2025
18.72
18.86
17.99
18.07
18.03
25,096,437
Dec 22, 2025
18.20
18.52
18.20
18.36
18.32
15,088,287
Dec 19, 2025
18.14
18.40
18.11
18.15
18.11
12,570,015
Dec 18, 2025
17.88
18.26
17.87
18.11
18.07
11,230,200
Dec 17, 2025
18.04
18.19
17.61
18.06
18.02
15,725,111
Dec 16, 2025
18.21
18.27
17.72
17.96
17.92
14,099,517
Dec 15, 2025
18.12
18.50
18.08
18.19
18.15
15,341,679
Dec 12, 2025
18.43
18.54
18.13
18.22
18.18
18,588,137
Dec 11, 2025
18.58
18.81
18.44
18.44
18.40
18,688,293
Dec 10, 2025
18.56
18.77
18.49
18.58
18.54
17,187,703
Dec 9, 2025
18.50
19.20
18.40
18.72
18.68
27,482,067
Dec 8, 2025
18.46
18.77
18.00
18.54
18.50
35,606,754
Dec 5, 2025
17.17
18.76
17.12
18.36
18.32
33,158,385
Dec 4, 2025
17.15
17.28
17.11
17.18
17.15
4,756,697
Dec 3, 2025
17.38
17.41
17.10
17.22
17.18
6,589,614
Dec 2, 2025
17.44
17.49
17.33
17.41
17.37
6,046,819
Dec 1, 2025
17.65
17.65
17.38
17.52
17.48
11,750,656
Nov 28, 2025
17.10
17.77
17.03
17.65
17.61
17,506,675
Nov 27, 2025
17.35
17.48
17.01
17.02
16.99
7,130,836
Nov 26, 2025
17.25
17.60
17.22
17.40
17.36
9,623,157
Nov 25, 2025
17.06
17.58
17.03
17.35
17.31
10,748,501
Nov 24, 2025
16.62
17.14
16.52
17.08
17.05
9,558,344
Nov 21, 2025
17.00
17.22
16.53
16.54
16.51
10,727,859
Nov 20, 2025
17.28
17.40
17.10
17.12
17.09
5,155,904
Nov 19, 2025
17.46
17.50
17.14
17.23
17.19
7,357,799
Nov 18, 2025
17.31
17.52
17.20
17.45
17.41
7,087,377
Nov 17, 2025
17.20
17.43
17.13
17.37
17.33
6,868,918
Nov 14, 2025
17.36
17.45
17.22
17.23
17.19
5,666,000
Nov 13, 2025
17.34
17.46
17.22
17.39
17.35
6,498,570
Nov 12, 2025
17.61
17.63
17.28
17.34
17.30
9,881,604
Nov 11, 2025
17.75
17.82
17.63
17.65
17.61
6,722,000
Nov 10, 2025
17.75
17.84
17.62
17.72
17.68
7,914,863
