Cybrid Technologies Inc. - 603212.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.1	12.79	12.79	13.33	12.76	24.13M
December 03, 2025	13.43	13.34	13.34	13.76	13.22	27.07M
December 02, 2025	13.25	13.27	13.27	13.56	13.12	18.03M
December 01, 2025	13.33	13.35	13.35	13.43	13.15	26.64M
November 28, 2025	13.29	13.15	13.15	13.44	12.8	44.5M
November 27, 2025	12.07	13.28	13.28	13.28	12.07	36.28M
November 26, 2025	12.3	12.07	12.07	12.35	12.07	15.1M
November 25, 2025	11.89	12.2	12.2	12.65	11.81	23.89M
November 24, 2025	12.17	11.85	11.85	12.23	11.7	22.04M
November 21, 2025	12.6	12	12	12.72	11.94	37.44M
November 20, 2025	13.84	13.01	13.01	13.84	12.78	66.37M
November 19, 2025	13.62	13.62	13.62	13.62	13.62	15.73M
November 18, 2025	12.21	12.38	12.38	13	12.13	30.47M
November 17, 2025	12.37	12.33	12.33	12.58	12.2	10.58M
November 14, 2025	12.13	12.34	12.34	12.58	12.1	14.86M
November 13, 2025	12.16	12.27	12.27	12.42	12.14	12.48M
November 12, 2025	12.35	12.2	12.2	12.55	12.04	18.58M
November 11, 2025	12.29	12.4	12.4	12.5	12.29	19.76M
November 10, 2025	12.15	12.23	12.23	12.28	12.05	18.55M
November 07, 2025	11.81	12.03	12.03	12.12	11.81	12.95M
November 06, 2025	11.96	11.89	11.89	12	11.79	9.84M
November 05, 2025	11.55	11.9	11.9	11.93	11.5	12.75M
November 04, 2025	11.74	11.65	11.65	11.8	11.57	6.5M
November 03, 2025	11.6	11.75	11.75	11.84	11.55	10.68M
October 31, 2025	11.64	11.67	11.67	12.15	11.64	14.02M
October 30, 2025	11.58	11.52	11.52	11.71	11.5	9.07M
October 29, 2025	11.33	11.7	11.7	11.74	11.28	13.85M
October 28, 2025	11.31	11.36	11.36	11.43	11.2	6.47M
October 27, 2025	11.38	11.32	11.32	11.42	11.22	6.54M
October 24, 2025	11.25	11.28	11.28	11.43	11.2	6.88M
October 23, 2025	11.13	11.2	11.2	11.22	10.95	6.67M
October 22, 2025	11.21	11.13	11.13	11.29	11.1	5.08M
October 21, 2025	11.19	11.25	11.25	11.26	11.09	5.89M
October 20, 2025	11.08	11.18	11.18	11.2	11.06	6.15M
October 17, 2025	11.45	10.99	10.99	11.62	10.95	12.13M
October 16, 2025	11.61	11.53	11.53	11.68	11.49	7.17M
October 15, 2025	11.53	11.69	11.69	11.75	11.43	12.31M
October 14, 2025	11.45	11.47	11.47	11.88	11.38	17.1M
October 13, 2025	11.01	11.33	11.33	11.36	10.95	11.12M
October 10, 2025	11.7	11.43	11.43	11.77	11.41	11.68M
October 09, 2025	11.66	11.8	11.8	11.89	11.54	13.25M
September 30, 2025	11.55	11.57	11.57	11.69	11.5	9.26M
September 29, 2025	11.4	11.55	11.55	11.71	11.25	11.23M
September 26, 2025	11.31	11.46	11.46	11.59	11.31	9.2M
September 25, 2025	11.61	11.48	11.48	11.95	11.48	16.37M
September 24, 2025	11.27	11.64	11.64	11.64	11.19	12.06M
September 23, 2025	11.54	11.29	11.29	11.63	11.11	12.96M
September 22, 2025	11.53	11.63	11.63	11.64	11.41	9.26M
September 19, 2025	11.8	11.53	11.53	11.83	11.5	14.58M
September 18, 2025	12.06	11.85	11.85	12.34	11.78	20.68M
September 17, 2025	12.09	12.04	12.04	12.24	12.02	13.8M
September 16, 2025	12.2	12.17	12.17	12.33	11.95	19.02M
September 15, 2025	12.31	12.3	12.3	12.57	12.26	15.51M
September 12, 2025	12.32	12.26	12.26	12.4	12.12	17.77M
September 11, 2025	12.25	12.42	12.42	12.43	12.11	17.99M
September 10, 2025	12.49	12.37	12.37	12.6	12.16	23.44M
September 09, 2025	12.8	12.45	12.45	12.84	12.39	29.76M
September 08, 2025	13.27	12.98	12.98	13.3	12.77	39.58M
September 05, 2025	12.51	13.27	13.27	13.28	12.34	62.28M
September 04, 2025	12.19	12.55	12.55	12.7	12.19	51.4M

Cybrid Technologies Inc. (603212.SS) SHH