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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	29.5	28.85	28.85	30.19	28.75	13.92M
September 02, 2025	31.25	29.63	29.63	31.5	29.28	20.73M
September 01, 2025	30.69	31.55	31.55	33.39	30.69	31.92M
August 29, 2025	30.5	29.45	29.45	30.51	29.05	17.37M
August 28, 2025	29	30.44	30.44	30.44	28.82	26.1M
August 27, 2025	30.88	30.24	30.24	32.32	30.23	23.69M
August 26, 2025	31.14	31.08	31.08	31.8	30.88	13.92M
August 25, 2025	32.6	31.77	31.77	33.48	31.5	23.41M
August 22, 2025	30.66	31.78	31.78	32.16	30.66	25.33M
August 21, 2025	30.73	30.28	30.28	31.32	29.95	13.85M
August 20, 2025	29.68	30.73	30.73	30.9	29.16	17.67M
August 19, 2025	30.1	30.01	30.01	30.83	29.56	13.47M
August 18, 2025	29.3	30.07	30.07	30.49	29	16M
August 15, 2025	28.28	29	29	29.18	28.02	10.48M
August 14, 2025	28.8	28.27	28.27	29.37	28.15	11.33M
August 13, 2025	29.03	28.95	28.95	29.38	28.76	10.23M
August 12, 2025	28.35	28.8	28.8	29.06	27.97	10.78M
August 11, 2025	27.91	28.33	28.33	28.47	27.79	7.38M
August 08, 2025	28.53	27.75	27.75	28.59	27.69	9.7M
August 07, 2025	28.21	28.63	28.63	29.15	28.21	12.79M
August 06, 2025	27.81	28.3	28.3	28.45	27.71	8.3M
August 05, 2025	27.9	27.92	27.92	28.13	27.73	6.55M
August 04, 2025	27.5	27.94	27.94	28.07	27.5	8.08M
August 01, 2025	28.43	28	28	28.87	27.65	11.42M
July 31, 2025	27.8	27.81	27.81	28.43	27.65	12.54M
July 30, 2025	27.6	27.73	27.73	28.15	27.32	11.35M
July 29, 2025	27.14	27.8	27.8	27.8	27.03	9.69M
July 28, 2025	27.35	27.15	27.15	27.47	27.06	6.58M
July 25, 2025	26.87	27.18	27.18	27.25	26.59	7.5M
July 24, 2025	26.31	26.87	26.87	26.9	26.23	8.07M
July 23, 2025	26.3	26.3	26.3	26.57	26.17	4.97M
July 22, 2025	26.5	26.29	26.29	26.68	26.19	6.11M
July 21, 2025	26.43	26.54	26.54	26.79	26.43	4.48M
July 18, 2025	26.79	26.53	26.53	26.9	26.36	4.71M

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