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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.3	12.15	12.15	12.66	12.07	55.6M
September 02, 2025	11.83	12.56	12.56	12.96	11.8	77.02M
September 01, 2025	11.4	11.78	11.78	11.78	11.4	15.15M
August 29, 2025	11.43	11.38	11.38	11.6	11.3	12.05M
August 28, 2025	11.37	11.48	11.48	11.54	11	16.49M
August 27, 2025	11.74	11.39	11.39	11.84	11.38	16.88M
August 26, 2025	11.88	11.84	11.84	12.18	11.81	16.26M
August 25, 2025	11.72	11.79	11.79	11.92	11.7	17.74M
August 22, 2025	11.81	11.9	11.9	12	11.8	14.03M
August 21, 2025	11.88	11.86	11.86	12.05	11.8	15.72M
August 20, 2025	12	11.97	11.97	12.23	11.81	21.95M
August 19, 2025	11.81	11.87	11.87	11.95	11.67	15.35M
August 18, 2025	11.88	11.81	11.81	11.94	11.73	18.06M
August 15, 2025	11.33	11.77	11.77	11.8	11.33	21.65M
August 14, 2025	11.78	11.35	11.35	11.78	11.33	17.54M
August 13, 2025	11.72	11.78	11.78	11.95	11.64	17.74M
August 12, 2025	11.68	11.84	11.84	12.02	11.42	31.89M
August 11, 2025	11.32	11.64	11.64	11.66	11.32	15.94M
August 08, 2025	11.42	11.32	11.32	11.46	11.28	9.5M
August 07, 2025	11.49	11.43	11.43	11.49	11.3	9.1M
August 06, 2025	11.42	11.5	11.5	11.51	11.35	7.16M
August 05, 2025	11.4	11.46	11.46	11.48	11.36	7.13M
August 04, 2025	11.38	11.41	11.41	11.43	11.18	7.93M
August 01, 2025	11.18	11.38	11.38	11.53	11.16	10.84M
July 31, 2025	11.42	11.2	11.2	11.56	11.15	13.01M
July 30, 2025	11.71	11.48	11.48	11.72	11.35	13.47M
July 29, 2025	11.66	11.75	11.75	11.8	11.49	14.79M
July 28, 2025	11.59	11.66	11.66	11.67	11.51	9.37M
July 25, 2025	11.73	11.59	11.59	11.76	11.56	10.91M
July 24, 2025	11.41	11.73	11.73	11.74	11.4	18.41M
July 23, 2025	11.76	11.46	11.46	11.85	11.4	20.65M
July 22, 2025	11.69	11.81	11.81	11.94	11.61	21.04M
July 21, 2025	11.72	11.75	11.75	11.75	11.6	14.52M
July 18, 2025	11.64	11.65	11.65	11.84	11.56	15.8M
July 17, 2025	11.66	11.69	11.69	11.82	11.53	19.07M
July 16, 2025	11.59	11.58	11.58	11.65	11.44	16.19M
July 15, 2025	12.14	11.48	11.48	12.15	11.41	36.89M
July 14, 2025	12.22	12.35	12.35	12.38	12.13	23.7M
July 11, 2025	12.21	12.18	12.18	12.28	11.9	24.87M
July 10, 2025	12.21	12.12	12.12	12.65	12.11	35.43M
July 09, 2025	12.83	12.41	12.41	12.92	12.32	49.11M
July 08, 2025	12.5	13.08	13.08	13.44	12.35	62.65M
July 07, 2025	12.37	12.61	12.61	12.98	12.27	49.86M
July 04, 2025	13.67	12.9	12.9	14.15	12.84	75.58M
July 03, 2025	14.5	13.45	13.45	14.58	13.31	91.22M
July 02, 2025	12.86	14.16	14.16	14.16	12.44	83.53M
July 01, 2025	12.84	12.87	12.87	13.29	12.6	90.94M
June 30, 2025	11.55	12.49	12.49	12.49	11.55	28.13M
June 27, 2025	11.86	11.35	11.35	12.1	11.35	54.67M
June 26, 2025	11.8	12	12	12.99	11.79	76.02M
June 25, 2025	12.18	12.39	12.39	13.15	12.08	101.21M
June 24, 2025	10.69	11.95	11.95	11.95	10.51	67.47M
June 23, 2025	11.66	10.86	10.86	11.66	10.72	64.34M
June 20, 2025	10.49	10.63	10.63	10.63	10.49	15.48M
June 19, 2025	9.56	9.66	9.66	9.92	9.55	13.12M
June 18, 2025	9.52	9.59	9.59	9.6	9.44	3.52M
June 17, 2025	9.58	9.6	9.6	9.66	9.53	4.25M
June 16, 2025	9.33	9.57	9.57	9.75	9.33	6.84M

Cybrid Technologies Inc. (603212.SS) SHH