Skip to main content
Cybrid Technologies Inc. (SHA:603212)
China flag China · Delayed Price · Currency is CNY
13.29
+0.24 (1.84%)
Apr 29, 2026, 3:00 PM CST

Cybrid Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8613.4312.7913.2913.291.84%17,257,300
Apr 28, 202613.9313.9512.9013.0513.05-5.43%25,993,946
Apr 27, 202614.1014.1013.5413.8013.80-0.65%16,833,990
Apr 24, 202614.2114.2113.8313.8913.89-2.73%26,862,490
Apr 23, 202613.5314.8813.5314.2814.285.54%59,227,440
Apr 22, 202613.4613.5913.3013.5313.53-0.15%9,276,300
Apr 21, 202613.8213.8613.4013.5513.55-1.53%13,613,640
Apr 20, 202613.7313.9013.6313.7613.76-0.58%17,704,451
Apr 17, 202613.0013.9612.8613.8413.845.89%28,936,874
Apr 16, 202612.8613.1512.7513.0713.071.63%9,129,651
Apr 15, 202612.9713.0612.8212.8612.86-0.85%7,102,200
Apr 14, 202613.0113.1312.8412.9712.970.39%8,008,674
Apr 13, 202612.7513.0112.6912.9212.920.86%8,071,645
Apr 10, 202612.7813.0912.7612.8112.810.87%8,911,600
Apr 9, 202612.8312.8312.5812.7012.70-1.93%8,684,725
Apr 8, 202612.5012.9512.5012.9512.954.77%12,925,100
Apr 7, 202611.3312.5011.3312.3612.36-1.83%13,482,420
Apr 3, 202613.0313.1112.5412.5912.59-3.45%13,346,340
Apr 2, 202613.5813.5812.9013.0413.04-2.69%12,638,700
Apr 1, 202613.1813.6313.1013.4013.402.84%18,474,370
Mar 31, 202613.5613.6513.0013.0313.03-4.68%18,198,270
Mar 30, 202613.7713.9513.1913.6713.67-2.01%17,803,520
Mar 27, 202613.5614.0713.3313.9513.950.65%16,648,850
Mar 26, 202614.6514.7013.8113.8613.86-5.07%23,930,140
Mar 25, 202614.4814.6514.3514.6014.600.83%25,650,560
Mar 24, 202614.2914.5913.7914.4814.483.21%29,950,220
Mar 23, 202613.8514.4813.7614.0314.030.21%28,114,600
Mar 20, 202613.7114.6613.6014.0014.001.97%22,783,960
Mar 19, 202613.8814.0813.6513.7313.73-2.56%12,096,920
Mar 18, 202613.9814.2613.8014.0914.090.50%11,578,050
Mar 17, 202614.3014.5914.0014.0214.02-1.34%13,763,380
Mar 16, 202614.1514.3614.1114.2114.21-0.35%10,212,160
Mar 13, 202614.2714.5514.1614.2614.26-0.83%13,010,640
Mar 12, 202614.7014.7214.2014.3814.38-1.91%17,282,560
Mar 11, 202614.6814.9614.5714.6614.660.14%21,425,300
Mar 10, 202614.6014.7214.4514.6414.640.83%16,085,610
Mar 9, 202613.8614.5613.8614.5214.520.55%17,316,300
Mar 6, 202614.4414.6614.2414.4414.44-1.37%16,510,590
Mar 5, 202614.4114.8914.2214.6414.643.68%23,057,040
Mar 4, 202613.7214.4013.7214.1214.120.07%17,634,850
Mar 3, 202614.9815.2914.0914.1114.11-4.66%27,851,540
Mar 2, 202614.9015.2914.7314.8014.80-3.96%22,985,851
Feb 27, 202615.2515.6615.1915.4115.410.39%20,926,580
Feb 26, 202615.9015.9015.2715.3515.35-2.97%27,264,910
Feb 25, 202616.2916.3015.7215.8215.82-2.59%27,246,270
Feb 24, 202616.0016.4015.8216.2416.243.31%28,561,870
Feb 13, 202616.6616.7115.7015.7215.72-6.71%43,832,590
Feb 12, 202617.0417.2516.5016.8516.85-1.92%44,773,830
Feb 11, 202617.5018.5617.1717.1817.18-2.61%50,155,716
Feb 10, 202618.0918.4517.6417.6417.64-2.49%56,885,696
Feb 9, 202617.5018.6717.5018.0918.096.60%87,900,460
Feb 6, 202616.6017.4316.3616.9716.970.12%50,885,700
Feb 5, 202617.3017.8916.5216.9516.95-7.68%57,155,194
Feb 4, 202617.3018.9917.2518.3618.364.50%79,941,370
Feb 3, 202616.6017.7716.6017.5717.575.84%57,328,120
Feb 2, 202616.5917.1916.2516.6016.602.60%48,798,070
Jan 30, 202617.0117.4516.1816.1816.18-10.01%59,216,560
Jan 29, 202617.1718.5017.1517.9817.98-0.17%79,251,720
Jan 28, 202617.1519.0516.9618.0118.013.09%111,094,900
Jan 27, 202615.6017.4715.5017.4717.4710.01%81,708,920
Jan 26, 202616.9617.2815.7515.8815.88-2.22%93,633,150
Jan 23, 202615.0216.2415.0216.2416.2410.03%39,979,510
Jan 22, 202614.8615.2514.5314.7614.76-1.27%30,818,770
Jan 21, 202614.5015.5014.5014.9514.952.12%34,937,880
Jan 20, 202615.0715.6214.5014.6414.64-2.20%38,656,317
Jan 19, 202615.1315.5314.9514.9714.97-1.71%40,803,835
Jan 16, 202614.8415.4414.6915.2315.232.63%53,202,800
Jan 15, 202614.3615.7414.3614.8414.843.70%65,405,950
Jan 14, 202614.2814.9414.1314.3114.31-0.35%38,841,170
Jan 13, 202615.1015.1014.1014.3614.36-5.65%43,840,430
Jan 12, 202614.6515.2714.6415.2215.224.25%56,551,910
Jan 9, 202614.9515.2714.3214.6014.60-1.02%57,087,323
Jan 8, 202614.2814.7714.2014.7514.751.72%36,740,590
Jan 7, 202614.2114.6514.2114.5014.500.76%30,074,100
Jan 6, 202614.0614.9614.0614.3914.392.49%32,551,440
Jan 5, 202614.4614.5513.8914.0414.04-1.75%32,051,440
Dec 31, 202514.3014.7513.9714.2914.290.99%35,491,580
Dec 30, 202514.4514.6314.0614.1514.15-4.07%42,539,820
Dec 29, 202515.0715.2814.6414.7514.75-3.72%56,186,900
Dec 26, 202514.8516.2014.8015.3215.322.13%72,743,450
Dec 25, 202514.9815.3014.6815.0015.00-53,311,130
Dec 24, 202513.9215.4013.7415.0015.007.14%65,042,050
Dec 23, 202514.3414.3513.8214.0014.00-2.37%30,011,000
Dec 22, 202514.4614.6014.1614.3414.34-2.25%39,510,950
Dec 19, 202514.2914.9914.1014.6714.674.79%58,465,170
Dec 18, 202513.8614.1813.6914.0014.000.50%47,004,120
Dec 17, 202513.6614.3013.4013.9313.931.16%75,784,610
Dec 16, 202512.7813.7712.2713.7713.779.98%62,669,270
Dec 15, 202512.4512.8312.4212.5212.52-0.24%15,055,080
Dec 12, 202512.9013.0012.5012.5512.55-3.16%20,061,620
Dec 11, 202513.3613.3812.9112.9612.96-3.07%19,025,150
Dec 10, 202513.6013.8513.2713.3713.37-1.55%20,729,230
Dec 9, 202513.6613.8613.5013.5813.58-1.52%30,604,210
Dec 8, 202512.8814.2612.8513.7913.796.40%52,545,310
Dec 5, 202512.7513.2712.7012.9612.961.33%18,499,280
Dec 4, 202513.1013.3312.7612.7912.79-4.12%24,125,450
Dec 3, 202513.4313.7613.2213.3413.340.53%27,068,610
Dec 2, 202513.2513.5613.1213.2713.27-0.60%18,028,400
Dec 1, 202513.3313.4313.1513.3513.351.52%26,641,270
Nov 28, 202513.2913.4412.8013.1513.15-0.98%44,499,630