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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.66	15.72	15.72	16.71	15.7	43.83M
February 12, 2026	17.04	16.85	16.85	17.25	16.5	44.77M
February 11, 2026	17.5	17.18	17.18	18.56	17.17	50.16M
February 10, 2026	18.09	17.64	17.64	18.45	17.64	56.89M
February 09, 2026	17.5	18.09	18.09	18.67	17.5	87.9M
February 06, 2026	16.6	16.97	16.97	17.43	16.36	50.89M
February 05, 2026	17.3	16.95	16.95	17.89	16.52	57.16M
February 04, 2026	17.3	18.36	18.36	18.99	17.25	79.94M
February 03, 2026	16.6	17.57	17.57	17.77	16.6	57.33M
February 02, 2026	16.59	16.6	16.6	17.19	16.25	48.8M
January 30, 2026	17.01	16.18	16.18	17.45	16.18	59.22M
January 29, 2026	17.17	17.98	17.98	18.5	17.15	79.25M
January 28, 2026	17.15	18.01	18.01	19.05	16.96	111.09M
January 27, 2026	15.6	17.47	17.47	17.47	15.5	81.71M
January 26, 2026	16.96	15.88	15.88	17.28	15.75	93.63M
January 23, 2026	15.02	16.24	16.24	16.24	15.02	39.98M
January 22, 2026	14.86	14.76	14.76	15.25	14.53	30.82M
January 21, 2026	14.5	14.95	14.95	15.5	14.5	34.94M
January 20, 2026	15.07	14.64	14.64	15.62	14.5	38.66M
January 19, 2026	15.13	14.97	14.97	15.53	14.95	40.8M
January 16, 2026	14.84	15.23	15.23	15.44	14.69	53.2M
January 15, 2026	14.36	14.84	14.84	15.74	14.36	65.41M
January 14, 2026	14.28	14.31	14.31	14.94	14.13	38.84M
January 13, 2026	15.1	14.36	14.36	15.1	14.1	43.84M
January 12, 2026	14.65	15.22	15.22	15.27	14.64	56.55M
January 09, 2026	14.95	14.6	14.6	15.27	14.32	57.09M
January 08, 2026	14.28	14.75	14.75	14.77	14.2	36.74M
January 07, 2026	14.21	14.5	14.5	14.65	14.21	30.07M
January 06, 2026	14.06	14.39	14.39	14.96	14.06	32.55M
January 05, 2026	14.46	14.04	14.04	14.55	13.89	32.05M
December 31, 2025	14.3	14.29	14.29	14.75	13.97	35.49M
December 30, 2025	14.45	14.15	14.15	14.63	14.06	42.54M
December 29, 2025	15.07	14.75	14.75	15.28	14.64	56.19M
December 26, 2025	14.85	15.32	15.32	16.2	14.8	72.74M
December 25, 2025	14.98	15	15	15.3	14.68	53.31M
December 24, 2025	13.92	15	15	15.4	13.74	65.04M
December 23, 2025	14.34	14	14	14.35	13.82	30.01M
December 22, 2025	14.46	14.34	14.34	14.6	14.16	39.51M
December 19, 2025	14.29	14.67	14.67	14.99	14.1	58.47M
December 18, 2025	13.86	14	14	14.18	13.69	47M
December 17, 2025	13.66	13.93	13.93	14.3	13.4	75.78M
December 16, 2025	12.78	13.77	13.77	13.77	12.27	62.67M
December 15, 2025	12.45	12.52	12.52	12.83	12.42	15.06M
December 12, 2025	12.9	12.55	12.55	13	12.5	20.06M
December 11, 2025	13.36	12.96	12.96	13.38	12.91	19.03M
December 10, 2025	13.6	13.37	13.37	13.85	13.27	20.73M
December 09, 2025	13.66	13.58	13.58	13.86	13.5	30.6M
December 08, 2025	12.88	13.79	13.79	14.26	12.85	52.55M
December 05, 2025	12.75	12.96	12.96	13.27	12.7	18.5M
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

Cybrid Technologies Inc. (603212.SS) SHH