UK markets close in 4 hours 11 minutes

Cybrid Technologies Inc. (603212.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
33.03-0.13 (-0.39%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202033.1833.6032.8933.0333.031,974,099
20 Oct 202032.2033.2432.0233.1633.161,838,200
19 Oct 202032.9433.5232.0432.0532.051,869,100
16 Oct 202033.7234.0832.8533.0233.021,852,330
15 Oct 202033.0633.7532.3633.7233.723,245,511
14 Oct 202032.8933.3832.5133.0633.062,727,745
13 Oct 202033.0433.4632.5032.8232.823,049,230
12 Oct 202032.7834.0231.9033.6033.605,230,792
09 Oct 202031.0032.1730.5631.8231.825,081,630
30 Sep 202029.9030.3129.5029.8529.851,579,700
29 Sep 202029.6830.1629.5129.7529.751,279,232
28 Sep 202029.6130.2629.2229.6029.601,495,461
25 Sep 202032.2332.2629.5730.1430.144,077,640
24 Sep 202029.8032.8429.5532.1032.106,217,353
23 Sep 202029.5230.2029.5230.1530.151,361,740
22 Sep 202030.5530.5529.5029.5129.511,564,400
21 Sep 202030.9031.0930.3030.7030.701,180,405
18 Sep 202031.0231.8930.3030.6230.622,246,860
17 Sep 202029.8431.2829.2131.0431.042,864,070
16 Sep 202030.4030.6829.6129.7829.781,629,615
15 Sep 202031.4931.4930.3630.4530.452,152,395
14 Sep 202030.2131.4930.0031.3031.303,086,870
11 Sep 202028.9330.2827.8130.2130.212,937,270
10 Sep 202029.9830.3629.0629.2029.202,105,891
09 Sep 202031.0031.0029.6129.6629.663,498,450
08 Sep 202031.5731.9030.9031.6731.672,333,840
07 Sep 202032.1832.6031.2431.2731.274,020,620
04 Sep 202032.0833.2531.7032.7832.784,910,185
03 Sep 202034.4935.2033.4733.8733.876,244,000
02 Sep 202034.8836.2433.3333.7433.7411,351,232
01 Sep 202031.2534.3030.7234.3034.309,326,622
31 Aug 202030.5031.9230.2431.1831.185,335,332
28 Aug 202029.7530.4529.6129.9229.922,703,914
27 Aug 202029.2129.8329.2029.6429.642,570,659
26 Aug 202028.9929.8428.7829.1629.163,456,213
25 Aug 202030.3830.5628.9929.1929.194,926,674
24 Aug 202030.9231.0830.0030.2030.204,216,100
21 Aug 202031.5032.4331.2731.5131.515,515,735
20 Aug 202030.0031.9929.5131.9631.966,499,801
19 Aug 202031.5132.4831.0531.0531.056,750,520
18 Aug 202031.3931.5730.8031.3231.324,969,787
17 Aug 202029.9831.5329.7931.3931.396,917,443
14 Aug 202029.8129.8128.8929.6429.645,079,788
13 Aug 202029.8530.5829.8529.9929.995,647,194
12 Aug 202031.1831.2829.5129.7829.789,161,597
11 Aug 202033.1533.8031.3331.6831.6810,659,556
10 Aug 202034.5838.9832.2434.6534.6515,806,761
07 Aug 202038.2038.7735.8235.8235.8210,854,669
06 Aug 202035.0041.5035.0039.8039.8021,541,006
05 Aug 202037.0037.8235.4137.8237.8222,464,001
04 Aug 202032.0034.3831.2634.3834.3810,237,151
03 Aug 202028.2231.2528.2131.2531.256,844,208
31 Jul 202027.3728.7526.8828.4128.415,362,003
30 Jul 202027.1527.5626.7927.3827.383,011,916
29 Jul 202026.3527.2526.3327.1527.152,585,940
28 Jul 202026.6126.8726.2626.4926.491,957,445
27 Jul 202025.7326.6925.4026.6326.633,046,157
24 Jul 202027.0227.5725.8025.8025.803,743,851
23 Jul 202027.4428.0926.7027.7127.713,824,370
22 Jul 202027.3027.9027.2527.4527.453,413,689
21 Jul 202027.7828.1727.2027.7827.783,222,868
20 Jul 202027.0028.1226.7727.9927.994,222,680
20 Jul 20200.05 Dividend
17 Jul 202026.5327.1025.8226.9726.923,958,015
16 Jul 202028.3428.8726.4026.5026.455,167,991
15 Jul 202029.5929.8028.0828.3828.336,912,343
14 Jul 202031.7031.7029.5029.5029.4510,524,403
13 Jul 202031.3032.8631.2131.9631.909,327,083
10 Jul 202030.1732.8029.7031.8631.8014,284,275
09 Jul 202029.0731.2928.7030.8230.7613,501,666
08 Jul 202028.2829.2128.0628.8028.759,402,793
07 Jul 202029.0930.4928.5128.5428.4914,328,658
06 Jul 202027.8229.1827.4728.9028.8513,482,064
03 Jul 202026.7129.0026.5528.1628.1114,586,170
02 Jul 202025.9626.8025.3026.4026.357,631,262
01 Jul 202027.1227.4425.8025.9825.938,280,169
30 Jun 202025.5527.4025.2626.5126.469,383,817
29 Jun 202025.4126.4925.4125.7525.709,361,879
24 Jun 202024.7125.1924.1625.1625.115,373,930
23 Jun 202025.1925.4624.7824.8324.784,554,466
22 Jun 202025.6525.8025.0425.3125.264,798,939
19 Jun 202025.4425.9025.2325.7025.655,255,686
18 Jun 202025.2625.4824.8825.3825.334,053,539
17 Jun 202025.8725.9824.8625.1425.095,883,279
16 Jun 202025.4525.8325.2125.7525.705,067,518
15 Jun 202026.2026.3525.2025.2025.158,180,870
12 Jun 202025.6626.9525.0126.5426.499,321,328
11 Jun 202028.0028.5026.5227.0426.9912,281,801
10 Jun 202027.0027.5026.5027.5027.458,912,375
09 Jun 202026.2927.9526.0927.3727.3214,015,614
08 Jun 202025.2727.0024.8826.4726.4210,203,495
05 Jun 202025.9525.9524.6825.0625.017,582,200
04 Jun 202025.4127.3925.4125.9725.928,785,106
03 Jun 202026.0026.2325.3225.5125.468,922,763
02 Jun 202024.9827.2624.8526.2626.2112,652,877
01 Jun 202024.4925.3423.9725.0124.968,218,885
29 May 202025.1825.1824.0224.2924.248,117,768
28 May 202026.4526.6824.5624.9024.8511,403,468
27 May 202026.3127.4526.0727.0527.0010,936,610
26 May 202026.4026.7325.8526.3226.279,622,549
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...