Cubic Sensor and Instrument Co., Ltd - 688665.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.78	52.81	52.81	53.4	52.43	664,773
February 12, 2026	52.18	52.66	52.66	52.93	51.6	680,158
February 11, 2026	52.29	51.6	51.6	52.71	51.55	774,348
February 10, 2026	51.7	52.25	52.25	52.88	51.51	622,422
February 09, 2026	51.27	51.63	51.63	51.97	50.96	644,080
February 06, 2026	50.9	50.98	50.98	51.51	50.5	464,364
February 05, 2026	50.8	51.12	51.12	51.66	50.8	894,133
February 04, 2026	51.37	51.21	51.21	51.62	50.51	866,742
February 03, 2026	50.72	51.67	51.67	51.71	50.72	746,511
February 02, 2026	52.17	50.74	50.74	52.7	50.7	905,751
January 30, 2026	51.6	51.93	51.93	52.38	50.52	1.08M
January 29, 2026	53.5	51.96	51.96	53.56	51.9	1.34M
January 28, 2026	54.7	53.78	53.78	54.87	53.51	1.24M
January 27, 2026	54	54.61	54.61	54.82	51.59	1.88M
January 26, 2026	54.74	54.31	54.31	55.89	53.46	2.04M
January 23, 2026	54.58	54.72	54.72	54.78	54.1	1.01M
January 22, 2026	53.35	54.58	54.58	55.18	53.35	1.73M
January 21, 2026	52.8	53.61	53.61	53.9	52.51	1.08M
January 20, 2026	54.91	53.2	53.2	54.91	52.77	1.88M
January 19, 2026	52.78	54.27	54.27	54.32	52.19	2.29M
January 16, 2026	50.9	52.53	52.53	52.77	50.9	1.85M
January 15, 2026	50.98	50.72	50.72	51.19	50.26	890,215
January 14, 2026	50.5	50.75	50.75	51.66	50	1.82M
January 13, 2026	51.38	50.36	50.36	51.77	50.31	1.31M
January 12, 2026	50.96	51.65	51.65	51.65	50.7	1.35M
January 09, 2026	49.93	50.91	50.91	50.91	49.91	915,140
January 08, 2026	50.55	50.16	50.16	50.74	50.12	1.1M
January 07, 2026	50.16	50.43	50.43	50.58	49.98	1.05M
January 06, 2026	49.96	50.14	50.14	50.25	49.4	919,972
January 05, 2026	49.08	49.81	49.81	49.94	48.89	968,655
December 31, 2025	49	48.77	48.77	49.65	48.64	699,570
December 30, 2025	49	49.16	49.16	49.66	49	507,866
December 29, 2025	49.67	49.37	49.37	49.84	49	831,627
December 26, 2025	50.18	49.67	49.67	50.66	49.64	1.09M
December 25, 2025	49.91	49.95	49.95	50.38	49.42	1.05M
December 24, 2025	49	49.75	49.75	50.35	49	1.4M
December 23, 2025	49.23	48.86	48.86	49.85	48.61	751,529
December 22, 2025	47.63	48.78	48.78	49.27	47.63	811,536
December 19, 2025	47.71	47.84	47.84	48.08	47.52	393,275
December 18, 2025	47.49	47.52	47.52	48.44	47.19	585,198
December 17, 2025	46.79	47.49	47.49	47.57	46.37	579,111
December 16, 2025	46.8	46.44	46.44	47.02	46.23	518,211
December 15, 2025	47.27	46.8	46.8	48.17	46.78	918,811
December 12, 2025	48.94	48.23	48.23	50.01	48.04	1.11M
December 11, 2025	48.9	48.95	48.95	48.99	47.9	891,161
December 10, 2025	48.83	48.68	48.68	49.05	48.2	470,607
December 09, 2025	49.14	48.94	48.94	49.38	48.81	587,501
December 08, 2025	48.1	49.13	49.13	49.45	47.91	1.04M
December 05, 2025	47.5	48.09	48.09	48.1	47.21	635,274
December 04, 2025	47.99	47.58	47.58	48.05	46.83	589,196
December 03, 2025	48	47.67	47.67	48	47.25	568,881
December 02, 2025	48.22	47.69	47.69	48.27	47.54	531,547
December 01, 2025	47.79	48.2	48.2	48.28	47.62	675,660
November 28, 2025	47.35	47.79	47.79	48.05	47.05	519,129
November 27, 2025	47.5	47.53	47.53	48.2	47.42	700,978
November 26, 2025	47.74	47.17	47.17	48	47.13	568,090
November 25, 2025	47.75	47.6	47.6	48.18	47.3	885,649
November 24, 2025	46.98	47.23	47.23	47.4	46.2	740,636
November 21, 2025	47.07	46.8	46.8	47.49	45.72	1.05M
November 20, 2025	48.42	47.38	47.38	48.57	47.35	616,563

Cubic Sensor and Instrument Co., Ltd (688665.SS) SHH