C*Core Technology Co., Ltd. (SHA:688262)
China
· Delayed Price · Currency is CNY 37.98
-0.11 (-0.29%)
At close: Mar 9, 2026
C*Core Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.82 | 38.13 | 35.96 | 37.98 | 37.98 | -0.29% | 13,876,100 |
| Mar 6, 2026 | 39.35 | 39.45 | 37.88 | 38.09 | 38.09 | -3.10% | 14,053,210 |
| Mar 5, 2026 | 37.33 | 40.22 | 36.82 | 39.31 | 39.31 | 8.89% | 25,596,680 |
| Mar 4, 2026 | 35.55 | 36.98 | 35.50 | 36.10 | 36.10 | 0.67% | 11,907,770 |
| Mar 3, 2026 | 39.51 | 39.89 | 35.71 | 35.86 | 35.86 | -9.19% | 22,622,450 |
| Mar 2, 2026 | 39.45 | 41.33 | 39.22 | 39.49 | 39.49 | -3.28% | 16,543,390 |
| Feb 27, 2026 | 40.00 | 41.64 | 40.00 | 40.83 | 40.83 | 0.59% | 15,164,767 |
| Feb 26, 2026 | 41.38 | 41.82 | 39.89 | 40.59 | 40.59 | -1.91% | 15,090,400 |
| Feb 25, 2026 | 40.04 | 41.96 | 39.25 | 41.38 | 41.38 | 3.71% | 19,826,840 |
| Feb 24, 2026 | 43.66 | 44.18 | 39.59 | 39.90 | 39.90 | -11.90% | 30,225,640 |
| Feb 13, 2026 | 44.07 | 46.49 | 43.10 | 45.29 | 45.29 | 0.82% | 25,399,330 |
| Feb 12, 2026 | 44.10 | 45.45 | 42.55 | 44.92 | 44.92 | 4.51% | 28,470,365 |
| Feb 11, 2026 | 42.03 | 44.60 | 40.75 | 42.98 | 42.98 | 2.38% | 30,655,743 |
| Feb 10, 2026 | 44.00 | 44.00 | 41.50 | 41.98 | 41.98 | -5.13% | 27,821,350 |
| Feb 9, 2026 | 40.50 | 45.51 | 39.40 | 44.25 | 44.25 | 12.85% | 35,622,830 |
| Feb 6, 2026 | 38.92 | 40.80 | 38.08 | 39.21 | 39.21 | -2.22% | 27,372,690 |
| Feb 5, 2026 | 35.92 | 40.44 | 35.32 | 40.10 | 40.10 | 11.30% | 39,433,390 |
| Feb 4, 2026 | 35.37 | 36.97 | 34.46 | 36.03 | 36.03 | 1.41% | 20,365,260 |
| Feb 3, 2026 | 33.91 | 35.98 | 33.44 | 35.53 | 35.53 | 7.34% | 18,705,730 |
| Feb 2, 2026 | 35.66 | 35.79 | 33.10 | 33.10 | 33.10 | -8.79% | 18,725,910 |
| Jan 30, 2026 | 37.26 | 37.29 | 35.50 | 36.29 | 36.29 | -1.25% | 18,173,892 |
| Jan 29, 2026 | 36.68 | 39.10 | 36.50 | 36.75 | 36.75 | -0.46% | 26,621,540 |
| Jan 28, 2026 | 35.28 | 37.49 | 35.13 | 36.92 | 36.92 | 5.64% | 29,895,990 |
| Jan 27, 2026 | 33.84 | 35.15 | 32.30 | 34.95 | 34.95 | 3.40% | 23,605,350 |
| Jan 26, 2026 | 35.01 | 35.67 | 33.23 | 33.80 | 33.80 | -3.70% | 22,374,470 |
| Jan 23, 2026 | 36.00 | 36.55 | 34.62 | 35.10 | 35.10 | -5.70% | 31,501,883 |
| Jan 22, 2026 | 37.67 | 39.48 | 36.73 | 37.22 | 37.22 | 3.42% | 35,445,331 |
| Jan 21, 2026 | 34.38 | 37.61 | 34.38 | 35.99 | 35.99 | 3.24% | 32,443,500 |
| Jan 20, 2026 | 32.46 | 37.30 | 32.40 | 34.86 | 34.86 | 7.43% | 39,983,000 |
| Jan 19, 2026 | 32.49 | 33.05 | 32.00 | 32.45 | 32.45 | 0.59% | 12,952,110 |
| Jan 16, 2026 | 31.97 | 32.78 | 31.51 | 32.26 | 32.26 | 1.67% | 13,968,609 |
| Jan 15, 2026 | 31.81 | 32.16 | 31.20 | 31.73 | 31.73 | -0.60% | 10,880,270 |
| Jan 14, 2026 | 32.00 | 32.97 | 31.50 | 31.92 | 31.92 | 0.57% | 19,536,900 |
| Jan 13, 2026 | 33.30 | 33.63 | 31.55 | 31.74 | 31.74 | -7.76% | 23,983,090 |
| Jan 12, 2026 | 33.34 | 34.80 | 32.80 | 34.41 | 34.41 | 3.36% | 23,987,110 |
| Jan 9, 2026 | 32.67 | 33.60 | 32.37 | 33.29 | 33.29 | 1.43% | 13,748,230 |
| Jan 8, 2026 | 32.57 | 33.26 | 32.57 | 32.82 | 32.82 | -0.18% | 14,381,800 |
| Jan 7, 2026 | 32.50 | 33.20 | 32.31 | 32.88 | 32.88 | 1.92% | 18,871,780 |
| Jan 6, 2026 | 32.20 | 32.52 | 31.71 | 32.26 | 32.26 | -0.83% | 15,833,820 |
| Jan 5, 2026 | 31.00 | 32.60 | 30.78 | 32.53 | 32.53 | 7.18% | 22,385,410 |
| Dec 31, 2025 | 30.79 | 30.88 | 30.10 | 30.35 | 30.35 | -0.49% | 9,177,793 |
| Dec 30, 2025 | 29.68 | 30.88 | 29.62 | 30.50 | 30.50 | 2.76% | 15,341,250 |
| Dec 29, 2025 | 29.32 | 30.36 | 29.31 | 29.68 | 29.68 | 0.78% | 9,421,014 |
| Dec 26, 2025 | 29.48 | 30.21 | 29.30 | 29.45 | 29.45 | 0.03% | 10,436,160 |
| Dec 25, 2025 | 29.20 | 29.66 | 29.05 | 29.44 | 29.44 | 0.79% | 7,511,494 |
| Dec 24, 2025 | 28.80 | 29.48 | 28.57 | 29.21 | 29.21 | 1.56% | 8,393,946 |
| Dec 23, 2025 | 29.09 | 29.82 | 28.70 | 28.76 | 28.76 | -0.86% | 8,400,631 |
| Dec 22, 2025 | 28.52 | 29.39 | 28.51 | 29.01 | 29.01 | 1.97% | 7,710,510 |
| Dec 19, 2025 | 29.65 | 29.89 | 28.38 | 28.45 | 28.45 | -3.49% | 12,100,210 |
| Dec 18, 2025 | 29.10 | 29.92 | 29.01 | 29.48 | 29.48 | -0.41% | 7,575,420 |
| Dec 17, 2025 | 29.30 | 29.65 | 28.38 | 29.60 | 29.60 | 0.68% | 9,363,228 |
| Dec 16, 2025 | 30.07 | 30.44 | 29.02 | 29.40 | 29.40 | -2.20% | 7,836,837 |
| Dec 15, 2025 | 30.25 | 30.67 | 30.00 | 30.06 | 30.06 | -1.09% | 8,378,376 |
| Dec 12, 2025 | 30.01 | 30.56 | 29.57 | 30.39 | 30.39 | 0.40% | 10,072,540 |
| Dec 11, 2025 | 30.50 | 30.95 | 30.13 | 30.27 | 30.27 | -0.85% | 8,810,423 |
| Dec 10, 2025 | 30.11 | 30.64 | 29.77 | 30.53 | 30.53 | 0.53% | 8,268,371 |
| Dec 9, 2025 | 30.56 | 31.28 | 30.29 | 30.37 | 30.37 | 0.53% | 11,896,880 |
| Dec 8, 2025 | 29.11 | 30.67 | 28.92 | 30.21 | 30.21 | 4.68% | 14,016,180 |
| Dec 5, 2025 | 29.18 | 29.50 | 28.28 | 28.86 | 28.86 | 0.63% | 9,992,129 |
| Dec 4, 2025 | 28.80 | 29.06 | 28.00 | 28.68 | 28.68 | -1.00% | 7,236,056 |
| Dec 3, 2025 | 30.05 | 30.05 | 28.72 | 28.97 | 28.97 | -3.53% | 9,108,850 |
| Dec 2, 2025 | 30.58 | 30.71 | 29.92 | 30.03 | 30.03 | -2.44% | 8,178,559 |
| Dec 1, 2025 | 30.74 | 30.95 | 30.34 | 30.78 | 30.78 | 0.20% | 11,189,940 |
| Nov 28, 2025 | 30.40 | 31.09 | 30.12 | 30.72 | 30.72 | 1.12% | 14,471,980 |
| Nov 27, 2025 | 28.11 | 31.25 | 28.11 | 30.38 | 30.38 | 7.96% | 28,969,310 |
| Nov 26, 2025 | 28.06 | 28.40 | 27.86 | 28.14 | 28.14 | -0.25% | 6,891,475 |
| Nov 25, 2025 | 27.58 | 28.87 | 27.50 | 28.21 | 28.21 | 3.03% | 10,246,810 |
| Nov 24, 2025 | 26.86 | 27.60 | 26.60 | 27.38 | 27.38 | 2.39% | 6,610,432 |
| Nov 21, 2025 | 27.79 | 28.12 | 26.71 | 26.74 | 26.74 | -5.21% | 11,250,394 |
| Nov 20, 2025 | 28.98 | 29.18 | 28.17 | 28.21 | 28.21 | -1.64% | 8,781,599 |
| Nov 19, 2025 | 29.15 | 29.33 | 28.51 | 28.68 | 28.68 | -1.48% | 7,624,372 |
| Nov 18, 2025 | 29.31 | 29.77 | 28.99 | 29.11 | 29.11 | -1.29% | 7,957,352 |
| Nov 17, 2025 | 29.43 | 29.80 | 29.01 | 29.49 | 29.49 | 0.41% | 9,202,842 |
| Nov 14, 2025 | 30.56 | 30.56 | 29.30 | 29.37 | 29.37 | -4.86% | 15,679,270 |
| Nov 13, 2025 | 30.40 | 31.35 | 30.00 | 30.87 | 30.87 | 1.88% | 15,842,740 |
| Nov 12, 2025 | 30.15 | 30.88 | 29.41 | 30.30 | 30.30 | 0.03% | 14,395,250 |
| Nov 11, 2025 | 30.40 | 31.40 | 29.81 | 30.29 | 30.29 | 0.10% | 12,566,780 |
| Nov 10, 2025 | 30.91 | 31.30 | 29.74 | 30.26 | 30.26 | -1.82% | 11,724,210 |
| Nov 7, 2025 | 31.00 | 31.42 | 30.40 | 30.82 | 30.82 | -2.22% | 11,415,720 |
| Nov 6, 2025 | 30.47 | 31.86 | 30.01 | 31.52 | 31.52 | 3.89% | 14,847,920 |
| Nov 5, 2025 | 30.57 | 30.95 | 29.97 | 30.34 | 30.34 | -3.10% | 13,114,660 |
| Nov 4, 2025 | 31.60 | 31.84 | 30.88 | 31.31 | 31.31 | -1.70% | 13,804,060 |
| Nov 3, 2025 | 32.01 | 32.56 | 31.20 | 31.85 | 31.85 | 0.66% | 21,626,900 |
| Oct 31, 2025 | 33.21 | 33.56 | 31.53 | 31.64 | 31.64 | -4.90% | 24,024,250 |
| Oct 30, 2025 | 31.08 | 35.42 | 30.90 | 33.27 | 33.27 | 6.67% | 40,524,300 |
| Oct 29, 2025 | 29.75 | 32.68 | 29.75 | 31.19 | 31.19 | 2.87% | 22,319,090 |
| Oct 28, 2025 | 30.05 | 30.78 | 29.81 | 30.32 | 30.32 | - | 11,493,630 |
| Oct 27, 2025 | 30.18 | 30.74 | 29.85 | 30.32 | 30.32 | 1.37% | 13,635,910 |
| Oct 24, 2025 | 30.00 | 30.37 | 29.12 | 29.91 | 29.91 | 1.32% | 18,311,310 |
| Oct 23, 2025 | 28.80 | 30.38 | 27.63 | 29.52 | 29.52 | 2.57% | 12,445,850 |
| Oct 22, 2025 | 29.00 | 29.16 | 28.51 | 28.78 | 28.78 | -1.30% | 7,512,570 |
| Oct 21, 2025 | 27.76 | 29.72 | 27.74 | 29.16 | 29.16 | 5.31% | 15,400,020 |
| Oct 20, 2025 | 27.50 | 28.39 | 27.40 | 27.69 | 27.69 | 2.25% | 8,383,271 |
| Oct 17, 2025 | 28.72 | 28.99 | 27.00 | 27.08 | 27.08 | -6.14% | 12,365,230 |
| Oct 16, 2025 | 29.13 | 29.85 | 28.65 | 28.85 | 28.85 | -1.40% | 8,807,505 |
| Oct 15, 2025 | 28.80 | 29.45 | 28.29 | 29.26 | 29.26 | 1.00% | 11,459,470 |
| Oct 14, 2025 | 30.94 | 31.26 | 28.85 | 28.97 | 28.97 | -5.57% | 14,349,830 |
| Oct 13, 2025 | 28.81 | 30.84 | 28.75 | 30.68 | 30.68 | 2.51% | 15,101,010 |
| Oct 10, 2025 | 31.93 | 31.93 | 29.79 | 29.93 | 29.93 | -6.85% | 18,645,660 |
| Oct 9, 2025 | 32.00 | 33.29 | 31.63 | 32.13 | 32.13 | 2.10% | 18,812,150 |