Cubic Sensor and Instrument Co.,Ltd. (SHA:688665)
China
· Delayed Price · Currency is CNY 49.68
-0.12 (-0.24%)
Mar 11, 2026, 10:34 AM CST
SHA:688665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 48.86 | 49.93 | 48.86 | 49.80 | 49.80 | 2.51% | 438,259 |
| Mar 9, 2026 | 49.01 | 49.01 | 47.40 | 48.58 | 48.58 | -2.29% | 882,868 |
| Mar 6, 2026 | 48.70 | 50.21 | 48.70 | 49.72 | 49.72 | 1.47% | 539,481 |
| Mar 5, 2026 | 49.49 | 50.11 | 48.62 | 49.00 | 49.00 | 1.47% | 630,463 |
| Mar 4, 2026 | 49.26 | 49.60 | 48.01 | 48.29 | 48.29 | -2.64% | 952,808 |
| Mar 3, 2026 | 51.39 | 51.93 | 49.60 | 49.60 | 49.60 | -3.48% | 1,251,913 |
| Mar 2, 2026 | 52.03 | 52.75 | 51.02 | 51.39 | 51.39 | -4.48% | 1,626,379 |
| Feb 27, 2026 | 55.00 | 55.09 | 53.69 | 53.80 | 53.80 | -2.18% | 1,239,709 |
| Feb 26, 2026 | 53.64 | 55.55 | 53.08 | 55.00 | 55.00 | 3.03% | 1,676,063 |
| Feb 25, 2026 | 52.99 | 53.40 | 52.68 | 53.38 | 53.38 | 1.16% | 788,655 |
| Feb 24, 2026 | 53.79 | 53.79 | 52.54 | 52.77 | 52.77 | -0.08% | 747,254 |
| Feb 13, 2026 | 52.78 | 53.40 | 52.43 | 52.81 | 52.81 | 0.28% | 664,773 |
| Feb 12, 2026 | 52.18 | 52.93 | 51.60 | 52.66 | 52.66 | 2.05% | 680,158 |
| Feb 11, 2026 | 52.29 | 52.71 | 51.55 | 51.60 | 51.60 | -1.24% | 774,348 |
| Feb 10, 2026 | 51.70 | 52.88 | 51.51 | 52.25 | 52.25 | 1.20% | 622,422 |
| Feb 9, 2026 | 51.27 | 51.97 | 50.96 | 51.63 | 51.63 | 1.28% | 644,080 |
| Feb 6, 2026 | 50.90 | 51.51 | 50.50 | 50.98 | 50.98 | -0.27% | 464,364 |
| Feb 5, 2026 | 50.80 | 51.66 | 50.80 | 51.12 | 51.12 | -0.18% | 894,133 |
| Feb 4, 2026 | 51.37 | 51.62 | 50.51 | 51.21 | 51.21 | -0.89% | 866,742 |
| Feb 3, 2026 | 50.72 | 51.71 | 50.72 | 51.67 | 51.67 | 1.83% | 746,511 |
| Feb 2, 2026 | 52.17 | 52.70 | 50.70 | 50.74 | 50.74 | -2.29% | 905,751 |
| Jan 30, 2026 | 51.60 | 52.38 | 50.52 | 51.93 | 51.93 | -0.06% | 1,080,251 |
| Jan 29, 2026 | 53.50 | 53.56 | 51.90 | 51.96 | 51.96 | -3.38% | 1,338,588 |
| Jan 28, 2026 | 54.70 | 54.87 | 53.51 | 53.78 | 53.78 | -1.52% | 1,244,192 |
| Jan 27, 2026 | 54.00 | 54.82 | 51.59 | 54.61 | 54.61 | 0.55% | 1,879,621 |
| Jan 26, 2026 | 54.74 | 55.89 | 53.46 | 54.31 | 54.31 | -0.75% | 2,044,090 |
| Jan 23, 2026 | 54.58 | 54.78 | 54.10 | 54.72 | 54.72 | 0.26% | 1,006,678 |
| Jan 22, 2026 | 53.35 | 55.18 | 53.35 | 54.58 | 54.58 | 1.81% | 1,732,296 |
| Jan 21, 2026 | 52.80 | 53.90 | 52.51 | 53.61 | 53.61 | 0.77% | 1,084,553 |
| Jan 20, 2026 | 54.91 | 54.91 | 52.77 | 53.20 | 53.20 | -1.97% | 1,884,236 |
| Jan 19, 2026 | 52.78 | 54.32 | 52.19 | 54.27 | 54.27 | 3.31% | 2,288,688 |
| Jan 16, 2026 | 50.90 | 52.77 | 50.90 | 52.53 | 52.53 | 3.57% | 1,848,396 |
| Jan 15, 2026 | 50.98 | 51.19 | 50.26 | 50.72 | 50.72 | -0.06% | 890,215 |
| Jan 14, 2026 | 50.50 | 51.66 | 50.00 | 50.75 | 50.75 | 0.77% | 1,822,640 |
| Jan 13, 2026 | 51.38 | 51.77 | 50.31 | 50.36 | 50.36 | -2.50% | 1,308,209 |
| Jan 12, 2026 | 50.96 | 51.65 | 50.70 | 51.65 | 51.65 | 1.45% | 1,346,546 |
| Jan 9, 2026 | 49.93 | 50.91 | 49.91 | 50.91 | 50.91 | 1.50% | 915,140 |
| Jan 8, 2026 | 50.55 | 50.74 | 50.12 | 50.16 | 50.16 | -0.54% | 1,100,968 |
| Jan 7, 2026 | 50.16 | 50.58 | 49.98 | 50.43 | 50.43 | 0.58% | 1,052,932 |
| Jan 6, 2026 | 49.96 | 50.25 | 49.40 | 50.14 | 50.14 | 0.66% | 919,972 |
| Jan 5, 2026 | 49.08 | 49.94 | 48.89 | 49.81 | 49.81 | 2.13% | 968,655 |
| Dec 31, 2025 | 49.00 | 49.65 | 48.64 | 48.77 | 48.77 | -0.79% | 699,570 |
| Dec 30, 2025 | 49.00 | 49.66 | 49.00 | 49.16 | 49.16 | -0.43% | 507,866 |
| Dec 29, 2025 | 49.67 | 49.84 | 49.00 | 49.37 | 49.37 | -0.60% | 831,627 |
| Dec 26, 2025 | 50.18 | 50.66 | 49.64 | 49.67 | 49.67 | -0.56% | 1,088,993 |
| Dec 25, 2025 | 49.91 | 50.38 | 49.42 | 49.95 | 49.95 | 0.40% | 1,053,967 |
| Dec 24, 2025 | 49.00 | 50.35 | 49.00 | 49.75 | 49.75 | 1.82% | 1,404,693 |
| Dec 23, 2025 | 49.23 | 49.85 | 48.61 | 48.86 | 48.86 | 0.16% | 751,529 |
| Dec 22, 2025 | 47.63 | 49.27 | 47.63 | 48.78 | 48.78 | 1.96% | 811,536 |
| Dec 19, 2025 | 47.71 | 48.08 | 47.52 | 47.84 | 47.84 | 0.67% | 393,275 |
| Dec 18, 2025 | 47.49 | 48.44 | 47.19 | 47.52 | 47.52 | 0.06% | 585,198 |
| Dec 17, 2025 | 46.79 | 47.57 | 46.37 | 47.49 | 47.49 | 2.26% | 579,111 |
| Dec 16, 2025 | 46.80 | 47.02 | 46.23 | 46.44 | 46.44 | -0.77% | 518,211 |
| Dec 15, 2025 | 47.27 | 48.17 | 46.78 | 46.80 | 46.80 | -2.96% | 918,811 |
| Dec 12, 2025 | 48.94 | 50.01 | 48.04 | 48.23 | 48.23 | -1.47% | 1,107,112 |
| Dec 11, 2025 | 48.90 | 48.99 | 47.90 | 48.95 | 48.95 | 0.55% | 891,161 |
| Dec 10, 2025 | 48.83 | 49.05 | 48.20 | 48.68 | 48.68 | -0.53% | 470,607 |
| Dec 9, 2025 | 49.14 | 49.38 | 48.81 | 48.94 | 48.94 | -0.39% | 587,501 |
| Dec 8, 2025 | 48.10 | 49.45 | 47.91 | 49.13 | 49.13 | 2.16% | 1,040,500 |
| Dec 5, 2025 | 47.50 | 48.10 | 47.21 | 48.09 | 48.09 | 1.07% | 635,274 |
| Dec 4, 2025 | 47.99 | 48.05 | 46.83 | 47.58 | 47.58 | -0.19% | 589,196 |
| Dec 3, 2025 | 48.00 | 48.00 | 47.25 | 47.67 | 47.67 | -0.04% | 568,881 |
| Dec 2, 2025 | 48.22 | 48.27 | 47.54 | 47.69 | 47.69 | -1.06% | 531,547 |
| Dec 1, 2025 | 47.79 | 48.28 | 47.62 | 48.20 | 48.20 | 0.86% | 675,660 |
| Nov 28, 2025 | 47.35 | 48.05 | 47.05 | 47.79 | 47.79 | 0.55% | 519,129 |
| Nov 27, 2025 | 47.50 | 48.20 | 47.42 | 47.53 | 47.53 | 0.76% | 700,978 |
| Nov 26, 2025 | 47.74 | 48.00 | 47.13 | 47.17 | 47.17 | -0.90% | 568,090 |
| Nov 25, 2025 | 47.75 | 48.18 | 47.30 | 47.60 | 47.60 | 0.78% | 885,649 |
| Nov 24, 2025 | 46.98 | 47.40 | 46.20 | 47.23 | 47.23 | 0.92% | 740,636 |
| Nov 21, 2025 | 47.07 | 47.49 | 45.72 | 46.80 | 46.80 | -1.22% | 1,053,285 |
| Nov 20, 2025 | 48.42 | 48.57 | 47.35 | 47.38 | 47.38 | -1.80% | 616,563 |
| Nov 19, 2025 | 48.80 | 49.07 | 47.82 | 48.25 | 48.25 | -0.62% | 875,726 |
| Nov 18, 2025 | 48.38 | 49.06 | 48.00 | 48.55 | 48.55 | 0.35% | 733,761 |
| Nov 17, 2025 | 48.98 | 49.57 | 48.10 | 48.38 | 48.38 | -1.22% | 744,591 |
| Nov 14, 2025 | 49.72 | 49.96 | 48.98 | 48.98 | 48.98 | -1.53% | 993,624 |
| Nov 13, 2025 | 49.57 | 50.49 | 49.36 | 49.74 | 49.74 | 0.57% | 668,990 |
| Nov 12, 2025 | 49.74 | 50.30 | 49.31 | 49.46 | 49.46 | -1.20% | 545,809 |
| Nov 11, 2025 | 50.28 | 50.58 | 49.65 | 50.06 | 50.06 | 0.32% | 809,981 |
| Nov 10, 2025 | 51.27 | 51.55 | 49.65 | 49.90 | 49.90 | -2.80% | 1,269,034 |
| Nov 7, 2025 | 51.78 | 51.78 | 51.10 | 51.34 | 51.34 | -1.04% | 787,858 |
| Nov 6, 2025 | 51.39 | 52.09 | 50.61 | 51.88 | 51.88 | 1.33% | 1,159,453 |
| Nov 5, 2025 | 50.75 | 51.67 | 50.60 | 51.20 | 51.20 | -0.12% | 783,362 |
| Nov 4, 2025 | 52.70 | 52.77 | 51.11 | 51.26 | 51.26 | -2.66% | 1,081,559 |
| Nov 3, 2025 | 52.95 | 52.95 | 52.20 | 52.66 | 52.66 | -0.55% | 1,218,135 |
| Oct 31, 2025 | 52.80 | 53.45 | 52.31 | 52.95 | 52.95 | 0.68% | 1,046,702 |
| Oct 30, 2025 | 53.20 | 53.45 | 52.50 | 52.59 | 52.59 | -1.48% | 1,410,973 |
| Oct 29, 2025 | 53.70 | 54.28 | 52.51 | 53.38 | 53.38 | -0.93% | 1,929,606 |
| Oct 28, 2025 | 55.90 | 55.90 | 53.88 | 53.88 | 53.88 | -5.39% | 3,730,913 |
| Oct 27, 2025 | 58.00 | 58.29 | 54.80 | 56.95 | 56.95 | -9.95% | 6,990,752 |
| Oct 24, 2025 | 61.20 | 63.25 | 60.00 | 63.24 | 63.24 | 4.32% | 2,173,838 |
| Oct 23, 2025 | 58.20 | 60.80 | 57.52 | 60.62 | 60.62 | 3.57% | 1,550,754 |
| Oct 22, 2025 | 59.69 | 59.69 | 58.24 | 58.53 | 58.53 | -1.98% | 863,588 |
| Oct 21, 2025 | 57.24 | 60.65 | 57.10 | 59.71 | 59.71 | 2.95% | 1,545,959 |
| Oct 20, 2025 | 56.60 | 58.68 | 56.41 | 58.00 | 58.00 | 3.72% | 1,143,806 |
| Oct 17, 2025 | 56.87 | 57.93 | 55.80 | 55.92 | 55.92 | -2.15% | 1,062,027 |
| Oct 16, 2025 | 58.31 | 58.99 | 56.27 | 57.15 | 57.15 | -2.61% | 1,003,276 |
| Oct 15, 2025 | 56.19 | 58.80 | 55.33 | 58.68 | 58.68 | 4.43% | 1,404,031 |
| Oct 14, 2025 | 59.65 | 61.20 | 56.00 | 56.19 | 56.19 | -5.77% | 1,647,610 |
| Oct 13, 2025 | 58.99 | 61.18 | 57.79 | 59.63 | 59.63 | -3.64% | 2,042,572 |
| Oct 10, 2025 | 62.00 | 63.20 | 60.92 | 61.88 | 61.88 | -0.08% | 1,537,467 |