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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	59.4	58.32	58.32	60	58	1.79M
September 02, 2025	61.88	59.15	59.15	62.31	58.3	2.84M
September 01, 2025	60.25	62.42	62.42	62.98	60.13	2.3M
August 29, 2025	60.1	60.62	60.62	61.02	59.22	1.98M
August 28, 2025	60.03	60.5	60.5	61.84	58.83	3.05M
August 27, 2025	63.5	61.35	61.35	64.5	61.11	1.98M
August 26, 2025	65.77	62.88	62.88	65.77	62.55	1.96M
August 25, 2025	65.98	65.03	65.03	65.98	64.36	2.3M
August 22, 2025	63	65.85	65.85	66.33	62.5	2.46M
August 21, 2025	62.8	63.34	63.34	65.48	62.23	2.92M
August 20, 2025	59.7	62.1	62.1	62.2	59.15	2.52M
August 19, 2025	62.39	59.7	59.7	62.39	59.12	3.38M
August 18, 2025	63	63.18	63.18	65.5	60.1	4.44M
August 15, 2025	61.32	62.3	62.3	62.7	60.29	1.58M
August 14, 2025	61.55	61.33	61.33	63.28	60.67	1.76M
August 13, 2025	63	61.31	61.31	63.78	60.96	2.01M
August 12, 2025	59.76	62	62	63	58.83	2.98M
August 11, 2025	58.01	59.77	59.77	59.92	57.09	1.84M
August 08, 2025	58.09	57.36	57.36	58.2	57	1.09M
August 07, 2025	57.3	57.96	57.96	58.66	56.61	1.41M
August 06, 2025	57.86	57.18	57.18	57.86	56.67	1.07M
August 05, 2025	57.12	57.4	57.4	57.55	56.3	1.17M
August 04, 2025	55.88	56.84	56.84	56.88	54.9	1.52M
August 01, 2025	56.15	56.06	56.06	57.15	55.37	1.54M
July 31, 2025	57.56	56.12	56.12	58.37	55.9	2.14M
July 30, 2025	56.55	58.05	58.05	59.29	56	2.82M
July 29, 2025	54.52	56.55	56.55	57.53	53.64	2.98M
July 28, 2025	53.73	54.25	54.25	55	53.35	2.04M
July 25, 2025	53.07	54.16	54.16	54.54	52.6	1.76M
July 24, 2025	53.18	53.12	53.12	54.17	52.67	1.72M
July 23, 2025	54.5	53.14	53.14	54.57	52.7	3.41M
July 22, 2025	52	55.18	55.18	55.68	49.8	5.58M
July 21, 2025	46.2	46.4	46.4	46.64	45.78	903,671
July 18, 2025	46.99	46.11	46.11	46.99	45.88	1.02M
July 17, 2025	45.91	46.8	46.8	46.81	45.81	1.15M
July 16, 2025	46.65	46.17	46.17	46.91	45.93	931,064
July 15, 2025	47.04	46.7	46.7	47.66	45.69	1.67M
July 14, 2025	44.9	47.4	47.4	47.85	44.61	2.32M
July 11, 2025	44.37	45	45	45.28	44.12	972,931
July 10, 2025	45	44.59	44.59	45.25	44.18	925,826
July 09, 2025	46.46	45.33	45.33	46.46	45.12	919,807
July 08, 2025	45.99	45.83	45.83	46.49	45.47	963,555

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