C*Core Technology Co., Ltd. - 688262.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.07	45.29	45.29	46.49	43.1	25.4M
February 12, 2026	44.1	44.92	44.92	45.45	42.55	28.47M
February 11, 2026	42.03	42.98	42.98	44.6	40.75	30.66M
February 10, 2026	44	41.98	41.98	44	41.5	27.82M
February 09, 2026	40.5	44.25	44.25	45.51	39.4	35.62M
February 06, 2026	38.92	39.21	39.21	40.8	38.08	27.37M
February 05, 2026	35.92	40.1	40.1	40.44	35.32	39.43M
February 04, 2026	35.37	36.03	36.03	36.97	34.46	20.37M
February 03, 2026	33.91	35.53	35.53	35.98	33.44	18.71M
February 02, 2026	35.66	33.1	33.1	35.79	33.1	18.73M
January 30, 2026	37.26	36.29	36.29	37.29	35.5	18.17M
January 29, 2026	36.68	36.75	36.75	39.1	36.5	26.62M
January 28, 2026	35.28	36.92	36.92	37.49	35.13	29.9M
January 27, 2026	33.84	34.95	34.95	35.15	32.3	23.61M
January 26, 2026	35.01	33.8	33.8	35.67	33.23	22.37M
January 23, 2026	36	35.1	35.1	36.55	34.62	31.5M
January 22, 2026	37.67	37.22	37.22	39.48	36.73	35.45M
January 21, 2026	34.38	35.99	35.99	37.61	34.38	32.44M
January 20, 2026	32.46	34.86	34.86	37.3	32.4	39.98M
January 19, 2026	32.49	32.45	32.45	33.05	32	12.95M
January 16, 2026	31.97	32.26	32.26	32.78	31.51	13.97M
January 15, 2026	31.81	31.73	31.73	32.16	31.2	10.88M
January 14, 2026	32	31.92	31.92	32.97	31.5	19.54M
January 13, 2026	33.3	31.74	31.74	33.63	31.55	23.98M
January 12, 2026	33.34	34.41	34.41	34.8	32.8	23.99M
January 09, 2026	32.67	33.29	33.29	33.6	32.37	13.75M
January 08, 2026	32.57	32.82	32.82	33.26	32.57	14.38M
January 07, 2026	32.5	32.88	32.88	33.2	32.31	18.87M
January 06, 2026	32.2	32.26	32.26	32.52	31.71	15.83M
January 05, 2026	31	32.53	32.53	32.6	30.78	22.39M
December 31, 2025	30.79	30.35	30.35	30.88	30.1	9.18M
December 30, 2025	29.68	30.5	30.5	30.88	29.62	15.34M
December 29, 2025	29.32	29.68	29.68	30.36	29.31	9.42M
December 26, 2025	29.48	29.45	29.45	30.21	29.3	10.44M
December 25, 2025	29.2	29.44	29.44	29.66	29.05	7.51M
December 24, 2025	28.8	29.21	29.21	29.48	28.57	8.39M
December 23, 2025	29.09	28.76	28.76	29.82	28.7	8.4M
December 22, 2025	28.52	29.01	29.01	29.39	28.51	7.71M
December 19, 2025	29.65	28.45	28.45	29.89	28.38	12.1M
December 18, 2025	29.1	29.48	29.48	29.92	29.01	7.58M
December 17, 2025	29.3	29.6	29.6	29.65	28.38	9.36M
December 16, 2025	30.07	29.4	29.4	30.44	29.02	7.84M
December 15, 2025	30.25	30.06	30.06	30.67	30	8.38M
December 12, 2025	30.01	30.39	30.39	30.56	29.57	10.07M
December 11, 2025	30.5	30.27	30.27	30.95	30.13	8.81M
December 10, 2025	30.11	30.53	30.53	30.64	29.77	8.27M
December 09, 2025	30.56	30.37	30.37	31.28	30.29	11.9M
December 08, 2025	29.11	30.21	30.21	30.67	28.92	14.02M
December 05, 2025	29.18	28.86	28.86	29.5	28.28	9.81M
December 04, 2025	28.8	28.68	28.68	29.06	28	7.24M
December 03, 2025	30.05	28.97	28.97	30.05	28.72	9.11M
December 02, 2025	30.58	30.03	30.03	30.71	29.92	8.18M
December 01, 2025	30.74	30.78	30.78	30.95	30.34	11.19M
November 28, 2025	30.4	30.72	30.72	31.09	30.12	14.47M
November 27, 2025	28.11	30.38	30.38	31.25	28.11	28.97M
November 26, 2025	28.06	28.14	28.14	28.4	27.86	6.89M
November 25, 2025	27.58	28.21	28.21	28.87	27.5	10.25M
November 24, 2025	26.86	27.38	27.38	27.6	26.6	6.61M
November 21, 2025	27.79	26.74	26.74	28.12	26.71	11.25M
November 20, 2025	28.98	28.21	28.21	29.18	28.17	8.78M

C*Core Technology Co., Ltd. (688262.SS) SHH