UK markets closed

Cybrid Technologies Inc. (603212.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.65+0.19 (+1.66%)
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.3511.7811.3511.6511.658,036,100
25 Apr 202411.3911.6611.2911.4611.467,482,777
24 Apr 202411.3311.4111.1511.4011.406,324,400
23 Apr 202411.2111.3811.1011.2711.276,820,713
22 Apr 202411.1111.5610.9911.1111.119,152,404
19 Apr 202411.3011.3210.9411.0511.056,621,676
18 Apr 202411.3211.5210.9611.3111.319,136,551
17 Apr 202410.7011.3210.7011.3111.3111,044,498
16 Apr 202411.4011.5410.5910.6010.6012,034,100
15 Apr 202412.0812.3011.2811.5411.5412,379,154
12 Apr 202412.5012.5612.0712.0912.096,255,641
11 Apr 202412.4512.6212.2812.4012.405,389,800
10 Apr 202412.8312.8612.2712.4512.456,517,954
09 Apr 202412.2812.8512.2812.8312.839,246,154
08 Apr 202412.6912.7212.2512.2812.288,626,170
03 Apr 202412.9513.0412.6912.7812.787,825,870
02 Apr 202413.0113.0412.7712.9612.968,493,233
01 Apr 202412.7313.0612.7313.0413.049,916,971
29 Mar 202412.8213.0412.6512.7312.734,120,400
28 Mar 202412.8113.1012.8112.8812.887,424,054
27 Mar 202413.4713.4712.7912.7912.797,318,000
26 Mar 202413.3113.5613.0913.4913.497,435,709
25 Mar 202413.8813.9913.3713.4013.408,297,152
22 Mar 202414.3514.4013.7713.8813.889,773,081
21 Mar 202414.4414.5314.2014.3814.386,635,474
20 Mar 202414.5014.7314.3814.5014.508,226,216
19 Mar 202414.4614.6914.4314.4314.436,150,467
18 Mar 202414.3014.5614.2314.5514.558,849,052
15 Mar 202414.2014.3314.0314.2814.286,423,215
14 Mar 202414.5114.5214.0514.2414.248,259,821
13 Mar 202414.4914.6714.4414.5414.548,281,378
12 Mar 202414.6914.7914.4914.5714.5713,540,744
11 Mar 202414.2514.8614.2514.7114.7125,506,584
08 Mar 202413.5714.2513.5714.1814.1821,840,928
07 Mar 202413.9914.0713.4813.5013.509,136,485
06 Mar 202413.4214.1313.4013.8413.8413,778,938
05 Mar 202413.7813.8013.3813.5313.5310,018,754
04 Mar 202414.0014.0913.7013.9313.9311,452,716
01 Mar 202413.7614.1013.6313.9513.9512,973,256
29 Feb 202413.3913.8213.3213.7713.7719,540,837
28 Feb 202414.4114.8613.4013.4013.4026,794,649
27 Feb 202413.5614.3313.5614.3314.3321,869,325
26 Feb 202413.7913.9413.5013.7313.7321,192,615
23 Feb 202413.2114.2213.2013.8613.8630,713,493
22 Feb 202412.6013.1912.5912.9312.9313,380,682
21 Feb 202412.2612.9612.2012.5312.5313,667,240
20 Feb 202412.1712.4411.9612.4212.429,197,000
19 Feb 202412.2612.3712.0212.3012.3011,852,914
08 Feb 202411.4212.1811.4212.1012.1012,916,256
07 Feb 202411.5811.9011.3211.4611.4612,270,049
06 Feb 202410.4611.6810.4611.4411.4412,711,950
05 Feb 202411.8812.0010.9110.9110.9115,097,879
02 Feb 202412.9012.9611.7012.1212.1216,533,171
01 Feb 202412.3013.3712.2712.9712.9716,744,825
31 Jan 202412.9813.2812.2512.4012.4013,582,727
30 Jan 202413.4613.7012.9312.9612.9614,086,745
29 Jan 202415.1515.2813.6613.6613.6621,721,272
26 Jan 202415.4115.7715.1115.1815.1812,592,873
25 Jan 202415.3615.7115.0015.6115.6116,588,826
24 Jan 202415.6515.7714.7815.4115.4117,439,489
23 Jan 202415.2816.0914.8615.7515.7518,914,107
22 Jan 202416.5116.6715.3215.6115.6126,881,269
19 Jan 202416.9817.4816.6817.0217.0221,087,994
18 Jan 202416.4017.1016.2817.0517.0519,888,605
17 Jan 202417.4517.4516.7016.7116.7119,653,626
16 Jan 202417.4017.8917.0017.6717.6725,131,712
15 Jan 202417.5018.0717.2017.4517.4527,681,516
12 Jan 202418.3519.9018.1518.1518.1544,762,577
11 Jan 202418.2618.7218.1618.6118.6136,072,743
10 Jan 202417.4019.3617.2618.7918.7953,654,210
09 Jan 202417.6118.6017.4217.8717.8743,263,140
08 Jan 202416.8618.6316.5118.0518.0548,919,344
05 Jan 202417.5018.1816.7516.9416.9435,813,605
04 Jan 202416.9518.4816.5017.7217.7245,621,771
03 Jan 202417.5017.5916.6516.8316.8334,474,316
02 Jan 202418.6518.6517.0717.6717.6760,627,740
29 Dec 202317.3717.3717.3717.3717.375,613,743
28 Dec 202314.3115.7914.2615.7915.796,452,312
27 Dec 202314.4614.5914.2614.3514.354,367,292
26 Dec 202314.6314.6614.4014.6014.603,610,983
25 Dec 202314.8114.8914.5814.7014.704,749,700
22 Dec 202314.7015.0614.3514.8514.858,114,305
21 Dec 202314.3514.8314.2014.7014.706,446,909
20 Dec 202314.5914.6714.3314.3414.342,619,668
19 Dec 202314.5014.7514.3914.5414.543,383,100
18 Dec 202314.8114.8114.4214.4714.473,356,640
15 Dec 202314.8515.0914.7414.7814.784,448,600
14 Dec 202314.9815.1514.8014.8114.812,836,910
13 Dec 202315.1015.1014.8314.8514.852,876,108
12 Dec 202315.2115.2514.9815.0915.093,245,110
11 Dec 202315.0415.2614.7815.2115.214,040,400
08 Dec 202315.2715.3315.0215.0415.042,898,871
07 Dec 202315.2415.2714.9715.2015.203,663,190
06 Dec 202315.1215.4715.1215.2815.284,120,300
05 Dec 202315.4515.5915.1215.1215.123,814,964
04 Dec 202315.6115.6115.3415.4015.403,617,044
01 Dec 202315.5715.6215.3715.5515.553,501,456
30 Nov 202315.8715.9515.5115.5815.584,089,600
29 Nov 202315.9616.1315.8515.8915.892,670,400
28 Nov 202315.8916.0515.7515.9815.982,824,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...