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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cybrid Technologies Inc. (603212.SS) SHH