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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	48.8	48.25	48.25	49.07	47.82	875,726
November 18, 2025	48.38	48.55	48.55	49.06	48	733,761
November 17, 2025	48.98	48.38	48.38	49.57	48.1	744,591
November 14, 2025	49.72	48.98	48.98	49.96	48.98	993,624
November 13, 2025	49.57	49.74	49.74	50.49	49.36	668,990
November 12, 2025	49.74	49.46	49.46	50.3	49.31	545,809
November 11, 2025	50.28	50.06	50.06	50.58	49.65	809,981
November 10, 2025	51.27	49.9	49.9	51.55	49.65	1.27M
November 07, 2025	51.78	51.34	51.34	51.78	51.1	787,858
November 06, 2025	51.39	51.88	51.88	52.09	50.61	1.16M
November 05, 2025	50.75	51.2	51.2	51.67	50.6	783,362
November 04, 2025	52.7	51.26	51.26	52.77	51.11	1.08M
November 03, 2025	52.95	52.66	52.66	52.95	52.2	1.22M
October 31, 2025	52.8	52.95	52.95	53.45	52.31	1.05M
October 30, 2025	53.2	52.59	52.59	53.45	52.5	1.41M
October 29, 2025	53.7	53.38	53.38	54.28	52.51	1.93M
October 28, 2025	55.9	53.88	53.88	55.9	53.88	3.73M
October 27, 2025	58	56.95	56.95	58.29	54.8	6.99M
October 24, 2025	61.2	63.24	63.24	63.25	60	2.17M
October 23, 2025	58.2	60.62	60.62	60.8	57.52	1.55M
October 22, 2025	59.69	58.53	58.53	59.69	58.24	863,588
October 21, 2025	57.24	59.71	59.71	60.65	57.1	1.55M
October 20, 2025	56.6	58	58	58.68	56.41	1.14M
October 17, 2025	56.87	55.92	55.92	57.93	55.8	1.06M
October 16, 2025	58.31	57.15	57.15	58.99	56.27	1M
October 15, 2025	56.19	58.68	58.68	58.8	55.33	1.4M
October 14, 2025	59.65	56.19	56.19	61.2	56	1.65M
October 13, 2025	58.99	59.63	59.63	61.18	57.79	2.04M
October 10, 2025	62	61.88	61.88	63.2	60.92	1.54M
October 09, 2025	63.91	61.93	61.93	63.94	61.84	1.7M
September 30, 2025	61.8	63.26	63.26	64.18	61	2.63M
September 29, 2025	59.55	61.69	61.69	62.2	59.55	1.55M
September 26, 2025	60.7	60	60	61.99	59.74	1.5M
September 25, 2025	61.15	61.43	61.43	62.8	61.1	1.4M
September 24, 2025	60.4	61.23	61.23	61.6	59.81	1.32M
September 23, 2025	62.96	61	61	62.96	59.31	1.88M
September 22, 2025	62.08	62.45	62.45	63.61	61.81	1.51M
September 19, 2025	64.01	62.73	62.73	65.81	62.7	2.29M
September 18, 2025	66.3	64.14	64.14	68.49	63.8	4.35M
September 17, 2025	63.9	67.32	67.32	72.42	63.9	5.29M
September 16, 2025	58.75	61.4	61.4	61.69	58.23	2.34M
September 15, 2025	57.93	59.08	59.08	59.79	57.39	1.59M
September 12, 2025	58.56	57.53	57.53	59.06	57.19	1.38M
September 11, 2025	56.94	58.86	58.86	59.15	56.09	1.43M
September 10, 2025	56.78	56.99	56.99	58.3	56.53	886,969
September 09, 2025	58	56.92	56.92	58.72	56.7	1.21M
September 08, 2025	57.6	58.71	58.71	58.96	57.13	2.16M
September 05, 2025	56.55	57.55	57.55	57.71	55.03	1.68M
September 04, 2025	58.04	56.69	56.69	59.3	55.49	1.83M

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