Cybrid Technologies Inc. (SHA:603212)
China
· Delayed Price · Currency is CNY 14.64
+0.12 (0.83%)
Mar 10, 2026, 3:00 PM CST
Cybrid Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.86 | 14.56 | 13.86 | 14.52 | 14.52 | 0.55% | 17,316,300 |
| Mar 6, 2026 | 14.44 | 14.66 | 14.24 | 14.44 | 14.44 | -1.37% | 16,510,590 |
| Mar 5, 2026 | 14.41 | 14.89 | 14.22 | 14.64 | 14.64 | 3.68% | 23,057,040 |
| Mar 4, 2026 | 13.72 | 14.40 | 13.72 | 14.12 | 14.12 | 0.07% | 17,634,850 |
| Mar 3, 2026 | 14.98 | 15.29 | 14.09 | 14.11 | 14.11 | -4.66% | 27,851,540 |
| Mar 2, 2026 | 14.90 | 15.29 | 14.73 | 14.80 | 14.80 | -3.96% | 22,985,851 |
| Feb 27, 2026 | 15.25 | 15.66 | 15.19 | 15.41 | 15.41 | 0.39% | 20,926,580 |
| Feb 26, 2026 | 15.90 | 15.90 | 15.27 | 15.35 | 15.35 | -2.97% | 27,264,910 |
| Feb 25, 2026 | 16.29 | 16.30 | 15.72 | 15.82 | 15.82 | -2.59% | 27,246,270 |
| Feb 24, 2026 | 16.00 | 16.40 | 15.82 | 16.24 | 16.24 | 3.31% | 28,561,870 |
| Feb 13, 2026 | 16.66 | 16.71 | 15.70 | 15.72 | 15.72 | -6.71% | 43,832,590 |
| Feb 12, 2026 | 17.04 | 17.25 | 16.50 | 16.85 | 16.85 | -1.92% | 44,773,830 |
| Feb 11, 2026 | 17.50 | 18.56 | 17.17 | 17.18 | 17.18 | -2.61% | 50,155,716 |
| Feb 10, 2026 | 18.09 | 18.45 | 17.64 | 17.64 | 17.64 | -2.49% | 56,885,696 |
| Feb 9, 2026 | 17.50 | 18.67 | 17.50 | 18.09 | 18.09 | 6.60% | 87,900,460 |
| Feb 6, 2026 | 16.60 | 17.43 | 16.36 | 16.97 | 16.97 | 0.12% | 50,885,700 |
| Feb 5, 2026 | 17.30 | 17.89 | 16.52 | 16.95 | 16.95 | -7.68% | 57,155,194 |
| Feb 4, 2026 | 17.30 | 18.99 | 17.25 | 18.36 | 18.36 | 4.50% | 79,941,370 |
| Feb 3, 2026 | 16.60 | 17.77 | 16.60 | 17.57 | 17.57 | 5.84% | 57,328,120 |
| Feb 2, 2026 | 16.59 | 17.19 | 16.25 | 16.60 | 16.60 | 2.60% | 48,798,070 |
| Jan 30, 2026 | 17.01 | 17.45 | 16.18 | 16.18 | 16.18 | -10.01% | 59,216,560 |
| Jan 29, 2026 | 17.17 | 18.50 | 17.15 | 17.98 | 17.98 | -0.17% | 79,251,720 |
| Jan 28, 2026 | 17.15 | 19.05 | 16.96 | 18.01 | 18.01 | 3.09% | 111,094,900 |
| Jan 27, 2026 | 15.60 | 17.47 | 15.50 | 17.47 | 17.47 | 10.01% | 81,708,920 |
| Jan 26, 2026 | 16.96 | 17.28 | 15.75 | 15.88 | 15.88 | -2.22% | 93,633,150 |
| Jan 23, 2026 | 15.02 | 16.24 | 15.02 | 16.24 | 16.24 | 10.03% | 39,979,510 |
| Jan 22, 2026 | 14.86 | 15.25 | 14.53 | 14.76 | 14.76 | -1.27% | 30,818,770 |
| Jan 21, 2026 | 14.50 | 15.50 | 14.50 | 14.95 | 14.95 | 2.12% | 34,937,880 |
| Jan 20, 2026 | 15.07 | 15.62 | 14.50 | 14.64 | 14.64 | -2.20% | 38,656,317 |
| Jan 19, 2026 | 15.13 | 15.53 | 14.95 | 14.97 | 14.97 | -1.71% | 40,803,835 |
| Jan 16, 2026 | 14.84 | 15.44 | 14.69 | 15.23 | 15.23 | 2.63% | 53,202,800 |
| Jan 15, 2026 | 14.36 | 15.74 | 14.36 | 14.84 | 14.84 | 3.70% | 65,405,950 |
| Jan 14, 2026 | 14.28 | 14.94 | 14.13 | 14.31 | 14.31 | -0.35% | 38,841,170 |
| Jan 13, 2026 | 15.10 | 15.10 | 14.10 | 14.36 | 14.36 | -5.65% | 43,840,430 |
| Jan 12, 2026 | 14.65 | 15.27 | 14.64 | 15.22 | 15.22 | 4.25% | 56,551,910 |
| Jan 9, 2026 | 14.95 | 15.27 | 14.32 | 14.60 | 14.60 | -1.02% | 57,087,323 |
| Jan 8, 2026 | 14.28 | 14.77 | 14.20 | 14.75 | 14.75 | 1.72% | 36,740,590 |
| Jan 7, 2026 | 14.21 | 14.65 | 14.21 | 14.50 | 14.50 | 0.76% | 30,074,100 |
| Jan 6, 2026 | 14.06 | 14.96 | 14.06 | 14.39 | 14.39 | 2.49% | 32,551,440 |
| Jan 5, 2026 | 14.46 | 14.55 | 13.89 | 14.04 | 14.04 | -1.75% | 32,051,440 |
| Dec 31, 2025 | 14.30 | 14.75 | 13.97 | 14.29 | 14.29 | 0.99% | 35,491,580 |
| Dec 30, 2025 | 14.45 | 14.63 | 14.06 | 14.15 | 14.15 | -4.07% | 42,539,820 |
| Dec 29, 2025 | 15.07 | 15.28 | 14.64 | 14.75 | 14.75 | -3.72% | 56,186,900 |
| Dec 26, 2025 | 14.85 | 16.20 | 14.80 | 15.32 | 15.32 | 2.13% | 72,743,450 |
| Dec 25, 2025 | 14.98 | 15.30 | 14.68 | 15.00 | 15.00 | - | 53,311,130 |
| Dec 24, 2025 | 13.92 | 15.40 | 13.74 | 15.00 | 15.00 | 7.14% | 65,042,050 |
| Dec 23, 2025 | 14.34 | 14.35 | 13.82 | 14.00 | 14.00 | -2.37% | 30,011,000 |
| Dec 22, 2025 | 14.46 | 14.60 | 14.16 | 14.34 | 14.34 | -2.25% | 39,510,950 |
| Dec 19, 2025 | 14.29 | 14.99 | 14.10 | 14.67 | 14.67 | 4.79% | 58,465,170 |
| Dec 18, 2025 | 13.86 | 14.18 | 13.69 | 14.00 | 14.00 | 0.50% | 47,004,120 |
| Dec 17, 2025 | 13.66 | 14.30 | 13.40 | 13.93 | 13.93 | 1.16% | 75,784,610 |
| Dec 16, 2025 | 12.78 | 13.77 | 12.27 | 13.77 | 13.77 | 9.98% | 62,669,270 |
| Dec 15, 2025 | 12.45 | 12.83 | 12.42 | 12.52 | 12.52 | -0.24% | 15,055,080 |
| Dec 12, 2025 | 12.90 | 13.00 | 12.50 | 12.55 | 12.55 | -3.16% | 20,061,620 |
| Dec 11, 2025 | 13.36 | 13.38 | 12.91 | 12.96 | 12.96 | -3.07% | 19,025,150 |
| Dec 10, 2025 | 13.60 | 13.85 | 13.27 | 13.37 | 13.37 | -1.55% | 20,729,230 |
| Dec 9, 2025 | 13.66 | 13.86 | 13.50 | 13.58 | 13.58 | -1.52% | 30,604,210 |
| Dec 8, 2025 | 12.88 | 14.26 | 12.85 | 13.79 | 13.79 | 6.40% | 52,545,310 |
| Dec 5, 2025 | 12.75 | 13.27 | 12.70 | 12.96 | 12.96 | 1.33% | 18,499,280 |
| Dec 4, 2025 | 13.10 | 13.33 | 12.76 | 12.79 | 12.79 | -4.12% | 24,125,450 |
| Dec 3, 2025 | 13.43 | 13.76 | 13.22 | 13.34 | 13.34 | 0.53% | 27,068,610 |
| Dec 2, 2025 | 13.25 | 13.56 | 13.12 | 13.27 | 13.27 | -0.60% | 18,028,400 |
| Dec 1, 2025 | 13.33 | 13.43 | 13.15 | 13.35 | 13.35 | 1.52% | 26,641,270 |
| Nov 28, 2025 | 13.29 | 13.44 | 12.80 | 13.15 | 13.15 | -0.98% | 44,499,630 |
| Nov 27, 2025 | 12.07 | 13.28 | 12.07 | 13.28 | 13.28 | 10.02% | 36,283,640 |
| Nov 26, 2025 | 12.30 | 12.35 | 12.07 | 12.07 | 12.07 | -1.07% | 15,102,770 |
| Nov 25, 2025 | 11.89 | 12.65 | 11.81 | 12.20 | 12.20 | 2.95% | 23,892,210 |
| Nov 24, 2025 | 12.17 | 12.23 | 11.70 | 11.85 | 11.85 | -1.25% | 22,039,020 |
| Nov 21, 2025 | 12.60 | 12.72 | 11.94 | 12.00 | 12.00 | -7.76% | 37,440,370 |
| Nov 20, 2025 | 13.84 | 13.84 | 12.78 | 13.01 | 13.01 | -4.48% | 66,367,740 |
| Nov 19, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 10.02% | 15,730,750 |
| Nov 18, 2025 | 12.21 | 13.00 | 12.13 | 12.38 | 12.38 | 0.41% | 30,471,850 |
| Nov 17, 2025 | 12.37 | 12.58 | 12.20 | 12.33 | 12.33 | -0.08% | 10,580,030 |
| Nov 14, 2025 | 12.13 | 12.58 | 12.10 | 12.34 | 12.34 | 0.57% | 14,858,870 |
| Nov 13, 2025 | 12.16 | 12.42 | 12.14 | 12.27 | 12.27 | 0.57% | 12,481,650 |
| Nov 12, 2025 | 12.35 | 12.55 | 12.04 | 12.20 | 12.20 | -1.61% | 18,579,320 |
| Nov 11, 2025 | 12.29 | 12.50 | 12.29 | 12.40 | 12.40 | 1.39% | 19,762,890 |
| Nov 10, 2025 | 12.15 | 12.28 | 12.05 | 12.23 | 12.23 | 1.66% | 18,545,310 |
| Nov 7, 2025 | 11.81 | 12.12 | 11.81 | 12.03 | 12.03 | 1.18% | 12,952,620 |
| Nov 6, 2025 | 11.96 | 12.00 | 11.79 | 11.89 | 11.89 | -0.08% | 9,841,300 |
| Nov 5, 2025 | 11.55 | 11.93 | 11.50 | 11.90 | 11.90 | 2.15% | 12,752,490 |
| Nov 4, 2025 | 11.74 | 11.80 | 11.57 | 11.65 | 11.65 | -0.85% | 6,499,708 |
| Nov 3, 2025 | 11.60 | 11.84 | 11.55 | 11.75 | 11.75 | 0.69% | 10,679,290 |
| Oct 31, 2025 | 11.64 | 12.15 | 11.64 | 11.67 | 11.67 | 1.30% | 14,017,850 |
| Oct 30, 2025 | 11.58 | 11.71 | 11.50 | 11.52 | 11.52 | -1.54% | 9,074,824 |
| Oct 29, 2025 | 11.33 | 11.74 | 11.28 | 11.70 | 11.70 | 2.99% | 13,851,790 |
| Oct 28, 2025 | 11.31 | 11.43 | 11.20 | 11.36 | 11.36 | 0.35% | 6,467,150 |
| Oct 27, 2025 | 11.38 | 11.42 | 11.22 | 11.32 | 11.32 | 0.35% | 6,544,999 |
| Oct 24, 2025 | 11.25 | 11.43 | 11.20 | 11.28 | 11.28 | 0.71% | 6,878,400 |
| Oct 23, 2025 | 11.13 | 11.22 | 10.95 | 11.20 | 11.20 | 0.63% | 6,673,200 |
| Oct 22, 2025 | 11.21 | 11.29 | 11.10 | 11.13 | 11.13 | -1.07% | 5,080,600 |
| Oct 21, 2025 | 11.19 | 11.26 | 11.09 | 11.25 | 11.25 | 0.63% | 5,893,238 |
| Oct 20, 2025 | 11.08 | 11.20 | 11.06 | 11.18 | 11.18 | 1.73% | 6,154,999 |
| Oct 17, 2025 | 11.45 | 11.62 | 10.95 | 10.99 | 10.99 | -4.68% | 12,125,110 |
| Oct 16, 2025 | 11.61 | 11.68 | 11.49 | 11.53 | 11.53 | -1.37% | 7,172,171 |
| Oct 15, 2025 | 11.53 | 11.75 | 11.43 | 11.69 | 11.69 | 1.92% | 12,305,730 |
| Oct 14, 2025 | 11.45 | 11.88 | 11.38 | 11.47 | 11.47 | 1.24% | 17,099,520 |
| Oct 13, 2025 | 11.01 | 11.36 | 10.95 | 11.33 | 11.33 | -0.87% | 11,123,390 |
| Oct 10, 2025 | 11.70 | 11.77 | 11.41 | 11.43 | 11.43 | -3.14% | 11,682,360 |
| Oct 9, 2025 | 11.66 | 11.89 | 11.54 | 11.80 | 11.80 | 1.99% | 13,253,900 |