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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.15	28.68	28.68	29.33	28.51	7.62M
November 18, 2025	29.31	29.11	29.11	29.77	28.99	7.96M
November 17, 2025	29.43	29.49	29.49	29.8	29.01	9.2M
November 14, 2025	30.56	29.37	29.37	30.56	29.3	15.68M
November 13, 2025	30.4	30.87	30.87	31.35	30	15.84M
November 12, 2025	30.15	30.3	30.3	30.88	29.41	14.4M
November 11, 2025	30.4	30.29	30.29	31.4	29.81	12.57M
November 10, 2025	30.91	30.26	30.26	31.3	29.74	11.72M
November 07, 2025	31	30.82	30.82	31.42	30.4	11.42M
November 06, 2025	30.47	31.52	31.52	31.86	30.01	14.85M
November 05, 2025	30.57	30.34	30.34	30.95	29.97	13.11M
November 04, 2025	31.6	31.31	31.31	31.84	30.88	13.8M
November 03, 2025	32.01	31.85	31.85	32.56	31.2	21.63M
October 31, 2025	33.21	31.64	31.64	33.56	31.53	24.02M
October 30, 2025	31.08	33.27	33.27	35.42	30.9	40.52M
October 29, 2025	29.75	31.19	31.19	32.68	29.75	22.32M
October 28, 2025	30.05	30.32	30.32	30.78	29.81	11.49M
October 27, 2025	30.18	30.32	30.32	30.74	29.85	13.64M
October 24, 2025	30	29.91	29.91	30.37	29.12	18.31M
October 23, 2025	28.8	29.52	29.52	30.38	27.63	12.45M
October 22, 2025	29	28.78	28.78	29.16	28.51	7.51M
October 21, 2025	27.76	29.16	29.16	29.72	27.74	15.4M
October 20, 2025	27.5	27.69	27.69	28.39	27.4	8.38M
October 17, 2025	28.72	27.08	27.08	28.99	27	12.37M
October 16, 2025	29.13	28.85	28.85	29.85	28.65	8.81M
October 15, 2025	28.8	29.26	29.26	29.45	28.29	11.46M
October 14, 2025	30.94	28.97	28.97	31.26	28.85	14.35M
October 13, 2025	28.81	30.68	30.68	30.84	28.75	15.1M
October 10, 2025	31.93	29.93	29.93	31.93	29.79	18.65M
October 09, 2025	32	32.13	32.13	33.29	31.63	18.81M
September 30, 2025	30.46	31.47	31.47	31.83	30.43	14.02M
September 29, 2025	30.3	30.46	30.46	30.76	29.67	10.71M
September 26, 2025	31	30.32	30.32	31.49	30.28	11.43M
September 25, 2025	31.25	31.13	31.13	31.62	30.61	17.93M
September 24, 2025	31.01	32.01	32.01	32.78	30.77	24.05M
September 23, 2025	30.99	31	31	31.35	29.75	14.69M
September 22, 2025	30.5	30.98	30.98	31.15	30.03	11.8M
September 19, 2025	30.66	30.33	30.33	31.5	30.1	14.4M
September 18, 2025	32.11	31	31	32.74	30.55	27.02M
September 17, 2025	30.15	31.59	31.59	32.8	29.7	24.15M
September 16, 2025	30	30.15	30.15	30.53	29.61	9.29M
September 15, 2025	30.8	29.83	29.83	31	29.7	13.11M
September 12, 2025	28.99	30.05	30.05	30.5	28.81	17.27M
September 11, 2025	27.32	29.1	29.1	29.17	27.04	16.36M
September 10, 2025	27.59	27.3	27.3	27.91	27.3	6.93M
September 09, 2025	28.41	27.59	27.59	28.46	27.39	9.77M
September 08, 2025	28.62	28.73	28.73	28.75	27.88	13.13M
September 05, 2025	28.49	28.74	28.74	28.98	27.92	17.81M
September 04, 2025	28.77	27.2	27.2	29.11	26.78	15.31M

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