Cybrid Technologies, Inc. Class A 603212
SSE · China · Process Industries
CNY 11.46-0.20 (-1.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.46 | -1.72% | CNY 11.80 | CNY 11.82 | CNY 11.45 | 5.77M |
| 2026-09-29 | CNY 11.66 | 0.00% | CNY 11.66 | CNY 11.82 | CNY 11.47 | 9.07M |
| 2026-09-28 | CNY 11.66 | +0.69% | CNY 11.59 | CNY 12.12 | CNY 11.14 | 16.70M |
| 2026-09-24 | CNY 11.58 | -2.28% | CNY 11.79 | CNY 11.84 | CNY 11.55 | 6.39M |
| 2026-09-23 | CNY 11.85 | -0.75% | CNY 11.89 | CNY 12.09 | CNY 11.82 | 7.60M |
| 2026-09-22 | CNY 11.94 | -1.89% | CNY 12.30 | CNY 12.30 | CNY 11.86 | 10.90M |
| 2026-09-21 | CNY 12.17 | +2.96% | CNY 11.94 | CNY 12.32 | CNY 11.82 | 13.65M |
| 2026-09-18 | CNY 11.82 | +4.42% | CNY 11.36 | CNY 11.83 | CNY 11.36 | 10.08M |
| 2026-09-17 | CNY 11.32 | -1.65% | CNY 11.60 | CNY 11.60 | CNY 11.22 | 5.24M |
| 2026-09-16 | CNY 11.51 | +1.86% | CNY 11.30 | CNY 11.55 | CNY 11.19 | 6.10M |
| 2026-09-15 | CNY 11.30 | -1.40% | CNY 11.34 | CNY 11.58 | CNY 11.28 | 5.19M |
| 2026-09-14 | CNY 11.46 | +0.44% | CNY 11.40 | CNY 11.60 | CNY 11.26 | 6.18M |
| 2026-09-11 | CNY 11.41 | -3.39% | CNY 11.73 | CNY 11.73 | CNY 11.18 | 9.39M |
| 2026-09-10 | CNY 11.81 | +1.37% | CNY 11.52 | CNY 11.89 | CNY 11.47 | 7.55M |
| 2026-09-09 | CNY 11.65 | -0.43% | CNY 11.70 | CNY 11.99 | CNY 11.61 | 8.14M |
| 2026-09-08 | CNY 11.70 | +4.84% | CNY 11.16 | CNY 11.85 | CNY 11.12 | 14.26M |
| 2026-09-07 | CNY 11.16 | +0.09% | CNY 11.15 | CNY 11.27 | CNY 11.10 | 5.66M |
| 2026-09-04 | CNY 11.15 | +0.18% | CNY 11.13 | CNY 11.43 | CNY 11.08 | 8.08M |
| 2026-09-03 | CNY 11.13 | -1.07% | CNY 11.39 | CNY 11.43 | CNY 11.08 | 6.05M |
| 2026-09-02 | CNY 11.25 | -2.51% | CNY 11.43 | CNY 11.44 | CNY 11.00 | 6.63M |
| 2026-09-01 | CNY 11.54 | -0.69% | CNY 11.62 | CNY 11.68 | CNY 11.45 | 5.93M |
| 2026-08-31 | CNY 11.62 | -1.53% | CNY 11.70 | CNY 11.70 | CNY 11.40 | 8.47M |
| 2026-08-28 | CNY 11.80 | +0.68% | CNY 11.75 | CNY 12.00 | CNY 11.68 | 8.35M |
| 2026-08-27 | CNY 11.72 | +0.34% | CNY 11.60 | CNY 11.78 | CNY 11.50 | 6.23M |
| 2026-08-26 | CNY 11.68 | +0.17% | CNY 11.72 | CNY 12.03 | CNY 11.66 | 6.65M |
| 2026-08-25 | CNY 11.66 | +0.69% | CNY 11.55 | CNY 11.72 | CNY 11.36 | 6.36M |
| 2026-08-24 | CNY 11.58 | +0.61% | CNY 11.57 | CNY 11.90 | CNY 11.42 | 7.20M |
| 2026-08-21 | CNY 11.51 | +0.70% | CNY 11.38 | CNY 11.59 | CNY 11.28 | 4.88M |
| 2026-08-20 | CNY 11.43 | -0.52% | CNY 11.61 | CNY 11.65 | CNY 11.38 | 5.95M |
| 2026-08-19 | CNY 11.49 | -3.61% | CNY 11.83 | CNY 11.83 | CNY 11.45 | 9.98M |
| 2026-08-18 | CNY 11.92 | -0.50% | CNY 11.92 | CNY 12.16 | CNY 11.83 | 6.93M |
| 2026-08-17 | CNY 11.98 | +2.83% | CNY 11.66 | CNY 11.99 | CNY 11.59 | 9.92M |
| 2026-08-14 | CNY 11.65 | +0.60% | CNY 11.60 | CNY 11.84 | CNY 11.45 | 10.77M |
| 2026-08-13 | CNY 11.58 | -2.85% | CNY 12.04 | CNY 12.07 | CNY 11.57 | 12.51M |
| 2026-08-12 | CNY 11.92 | +1.36% | CNY 11.67 | CNY 11.99 | CNY 11.62 | 12.53M |
| 2026-08-11 | CNY 11.76 | +1.91% | CNY 11.42 | CNY 11.95 | CNY 11.41 | 13.45M |
| 2026-08-10 | CNY 11.54 | +0.79% | CNY 11.50 | CNY 11.55 | CNY 11.25 | 8.09M |
| 2026-08-07 | CNY 11.45 | +2.14% | CNY 11.21 | CNY 11.51 | CNY 11.09 | 11.13M |
| 2026-08-06 | CNY 11.21 | -0.09% | CNY 11.10 | CNY 11.38 | CNY 11.03 | 10.15M |
| 2026-08-05 | CNY 11.22 | +1.81% | CNY 11.03 | CNY 11.33 | CNY 10.96 | 11.85M |
| 2026-08-04 | CNY 11.02 | +0.73% | CNY 11.00 | CNY 11.22 | CNY 10.87 | 10.72M |
| 2026-08-03 | CNY 10.94 | +1.77% | CNY 10.65 | CNY 11.03 | CNY 10.63 | 12.30M |
| 2026-07-31 | CNY 10.75 | +0.47% | CNY 10.68 | CNY 10.88 | CNY 10.68 | 12.09M |
| 2026-07-30 | CNY 10.70 | +0.75% | CNY 10.89 | CNY 10.93 | CNY 10.57 | 14.76M |
| 2026-07-29 | CNY 10.62 | +2.51% | CNY 10.40 | CNY 10.66 | CNY 10.15 | 11.64M |
| 2026-07-28 | CNY 10.36 | -0.48% | CNY 10.50 | CNY 10.60 | CNY 10.34 | 8.95M |
| 2026-07-27 | CNY 10.41 | +2.06% | CNY 10.29 | CNY 10.43 | CNY 10.13 | 11.14M |
| 2026-07-24 | CNY 10.20 | -2.49% | CNY 10.35 | CNY 10.70 | CNY 10.16 | 17.05M |
| 2026-07-23 | CNY 10.46 | +9.99% | CNY 9.51 | CNY 10.46 | CNY 9.51 | 16.74M |
| 2026-07-22 | CNY 9.51 | -1.96% | CNY 9.68 | CNY 9.80 | CNY 9.47 | 9.74M |
| 2026-07-21 | CNY 9.70 | +2.00% | CNY 9.51 | CNY 9.85 | CNY 9.02 | 15.60M |
| 2026-07-20 | CNY 9.51 | -6.86% | CNY 10.20 | CNY 10.35 | CNY 9.32 | 15.95M |
| 2026-07-17 | CNY 10.21 | -3.95% | CNY 10.50 | CNY 10.55 | CNY 10.07 | 12.56M |
| 2026-07-16 | CNY 10.63 | -2.48% | CNY 10.71 | CNY 10.95 | CNY 10.60 | 10.73M |
| 2026-07-15 | CNY 10.90 | -0.18% | CNY 10.92 | CNY 11.25 | CNY 10.82 | 10.98M |
| 2026-07-14 | CNY 10.92 | +0.18% | CNY 10.92 | CNY 11.14 | CNY 10.56 | 11.73M |
| 2026-07-13 | CNY 10.90 | -5.38% | CNY 11.53 | CNY 11.56 | CNY 10.90 | 17.13M |
| 2026-07-10 | CNY 11.52 | +5.30% | CNY 10.92 | CNY 12.03 | CNY 10.88 | 28.45M |
| 2026-07-09 | CNY 10.94 | -1.71% | CNY 11.15 | CNY 11.59 | CNY 10.68 | 16.00M |
| 2026-07-08 | CNY 11.13 | -3.97% | CNY 11.49 | CNY 11.68 | CNY 11.12 | 12.41M |
| 2026-07-07 | CNY 11.59 | -1.19% | CNY 11.80 | CNY 12.10 | CNY 11.40 | 14.06M |
| 2026-07-06 | CNY 11.73 | -5.63% | CNY 12.54 | CNY 12.77 | CNY 11.71 | 17.17M |
| 2026-07-03 | CNY 12.43 | -2.74% | CNY 12.90 | CNY 12.90 | CNY 12.41 | 15.49M |
| 2026-07-02 | CNY 12.78 | -5.05% | CNY 13.40 | CNY 13.40 | CNY 12.78 | 26.64M |
| 2026-07-01 | CNY 13.46 | +9.97% | CNY 12.51 | CNY 13.46 | CNY 12.48 | 37.54M |
| 2026-06-30 | CNY 12.24 | +9.97% | CNY 11.12 | CNY 12.24 | CNY 11.05 | 26.86M |
| 2026-06-29 | CNY 11.13 | -7.71% | CNY 11.74 | CNY 11.93 | CNY 11.03 | 26.41M |
| 2026-06-26 | CNY 12.06 | +1.94% | CNY 11.84 | CNY 12.65 | CNY 11.83 | 22.85M |
| 2026-06-25 | CNY 11.83 | -3.03% | CNY 12.07 | CNY 12.25 | CNY 11.80 | 20.77M |
| 2026-06-24 | CNY 12.20 | -1.93% | CNY 12.30 | CNY 12.59 | CNY 11.76 | 26.42M |
| 2026-06-23 | CNY 12.44 | -4.53% | CNY 13.06 | CNY 13.14 | CNY 12.33 | 27.19M |
| 2026-06-22 | CNY 13.03 | -8.69% | CNY 13.98 | CNY 14.18 | CNY 12.84 | 39.51M |
| 2026-06-18 | CNY 14.27 | -10.03% | CNY 15.60 | CNY 15.79 | CNY 14.27 | 40.77M |
| 2026-06-17 | CNY 15.86 | -1.12% | CNY 16.10 | CNY 16.42 | CNY 15.70 | 28.90M |
| 2026-06-16 | CNY 16.04 | -1.90% | CNY 16.50 | CNY 16.54 | CNY 15.83 | 33.87M |
| 2026-06-15 | CNY 16.35 | -0.79% | CNY 16.16 | CNY 16.55 | CNY 16.01 | 34.12M |
| 2026-06-12 | CNY 16.48 | +5.17% | CNY 15.58 | CNY 16.50 | CNY 15.34 | 38.55M |
| 2026-06-11 | CNY 15.67 | +1.89% | CNY 15.13 | CNY 15.91 | CNY 14.70 | 24.59M |
| 2026-06-10 | CNY 15.38 | -7.13% | CNY 16.16 | CNY 16.26 | CNY 15.15 | 32.24M |
| 2026-06-09 | CNY 16.56 | -0.06% | CNY 16.28 | CNY 16.57 | CNY 15.81 | 36.89M |
| 2026-06-08 | CNY 16.57 | +4.41% | CNY 15.50 | CNY 16.57 | CNY 15.47 | 49.79M |
| 2026-06-05 | CNY 15.87 | +0.32% | CNY 15.82 | CNY 15.99 | CNY 15.46 | 30.45M |
| 2026-06-04 | CNY 15.82 | +0.44% | CNY 15.57 | CNY 15.92 | CNY 15.45 | 30.47M |
| 2026-06-03 | CNY 15.75 | +1.88% | CNY 15.04 | CNY 16.06 | CNY 15.04 | 44.57M |
| 2026-06-02 | CNY 15.46 | +6.77% | CNY 14.34 | CNY 15.93 | CNY 13.80 | 51.09M |
| 2026-06-01 | CNY 14.48 | +0.07% | CNY 14.43 | CNY 14.79 | CNY 14.38 | 16.84M |
| 2026-05-29 | CNY 14.47 | -4.30% | CNY 15.32 | CNY 15.60 | CNY 14.31 | 27.18M |
| 2026-05-28 | CNY 15.12 | -0.79% | CNY 15.22 | CNY 15.34 | CNY 14.82 | 24.41M |
| 2026-05-27 | CNY 15.24 | -1.17% | CNY 15.47 | CNY 15.84 | CNY 15.08 | 31.90M |
| 2026-05-26 | CNY 15.42 | +4.05% | CNY 15.19 | CNY 16.15 | CNY 15.09 | 47.11M |