Cubic Sensor and Instrument Co., Ltd. Class A 688665
SSE · China · Producer Manufacturing
CNY 41.08-1.52 (-3.57%)
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 41.08 | -3.57% | CNY 42.63 | CNY 43.09 | CNY 41.04 | 819.85K |
| 2026-09-29 | CNY 42.60 | -1.32% | CNY 43.00 | CNY 43.59 | CNY 42.31 | 906.46K |
| 2026-09-28 | CNY 43.17 | -8.67% | CNY 46.74 | CNY 47.26 | CNY 42.69 | 1.35M |
| 2026-09-24 | CNY 47.27 | +0.62% | CNY 46.90 | CNY 48.30 | CNY 46.01 | 1.66M |
| 2026-09-23 | CNY 46.98 | +9.36% | CNY 43.06 | CNY 47.13 | CNY 42.97 | 1.84M |
| 2026-09-22 | CNY 42.96 | -0.07% | CNY 42.86 | CNY 44.12 | CNY 42.86 | 730.35K |
| 2026-09-21 | CNY 42.99 | -3.22% | CNY 43.71 | CNY 44.00 | CNY 42.66 | 1.07M |
| 2026-09-18 | CNY 44.42 | +2.82% | CNY 43.90 | CNY 44.65 | CNY 43.37 | 530.39K |
| 2026-09-17 | CNY 43.20 | -1.57% | CNY 43.94 | CNY 44.40 | CNY 42.93 | 380.05K |
| 2026-09-16 | CNY 43.89 | +1.90% | CNY 43.00 | CNY 43.98 | CNY 42.54 | 392.29K |
| 2026-09-15 | CNY 43.07 | -0.58% | CNY 43.73 | CNY 44.28 | CNY 42.68 | 361.18K |
| 2026-09-14 | CNY 43.32 | +1.76% | CNY 42.57 | CNY 43.74 | CNY 42.05 | 253.93K |
| 2026-09-11 | CNY 42.57 | -1.44% | CNY 43.11 | CNY 43.18 | CNY 41.68 | 416.43K |
| 2026-09-10 | CNY 43.19 | -1.26% | CNY 43.41 | CNY 44.29 | CNY 43.12 | 270.53K |
| 2026-09-09 | CNY 43.74 | +0.97% | CNY 43.32 | CNY 44.36 | CNY 43.32 | 399.40K |
| 2026-09-08 | CNY 43.32 | -2.21% | CNY 43.99 | CNY 44.66 | CNY 43.00 | 459.61K |
| 2026-09-07 | CNY 44.30 | +1.05% | CNY 43.78 | CNY 44.66 | CNY 43.77 | 274.24K |
| 2026-09-04 | CNY 43.84 | -1.84% | CNY 44.99 | CNY 45.99 | CNY 43.63 | 508.19K |
| 2026-09-03 | CNY 44.66 | +0.11% | CNY 44.83 | CNY 45.50 | CNY 44.26 | 351.67K |
| 2026-09-02 | CNY 44.61 | -1.06% | CNY 44.43 | CNY 45.70 | CNY 44.33 | 245.90K |
| 2026-09-01 | CNY 45.09 | -1.33% | CNY 46.60 | CNY 46.64 | CNY 44.83 | 452.71K |
| 2026-08-31 | CNY 45.70 | +1.96% | CNY 44.82 | CNY 45.88 | CNY 43.82 | 676.36K |
| 2026-08-28 | CNY 44.82 | -0.27% | CNY 44.73 | CNY 45.68 | CNY 44.14 | 544.42K |
| 2026-08-27 | CNY 44.94 | +2.65% | CNY 43.81 | CNY 44.94 | CNY 43.72 | 407.95K |
| 2026-08-26 | CNY 43.78 | +0.39% | CNY 43.60 | CNY 44.62 | CNY 43.26 | 444.65K |
| 2026-08-25 | CNY 43.61 | +1.07% | CNY 42.98 | CNY 44.02 | CNY 42.35 | 460.69K |
| 2026-08-24 | CNY 43.15 | -1.26% | CNY 43.70 | CNY 44.02 | CNY 42.27 | 496.64K |
| 2026-08-21 | CNY 43.70 | -0.41% | CNY 43.84 | CNY 44.21 | CNY 42.76 | 507.29K |
| 2026-08-20 | CNY 43.88 | -0.05% | CNY 44.02 | CNY 45.30 | CNY 43.66 | 622.29K |
| 2026-08-19 | CNY 43.90 | -8.37% | CNY 47.47 | CNY 47.48 | CNY 43.72 | 802.65K |
| 2026-08-18 | CNY 47.91 | +1.44% | CNY 47.23 | CNY 48.39 | CNY 46.89 | 668.24K |
| 2026-08-17 | CNY 47.23 | +2.99% | CNY 45.51 | CNY 47.29 | CNY 45.51 | 504.11K |
| 2026-08-14 | CNY 45.86 | +2.18% | CNY 44.99 | CNY 46.14 | CNY 44.85 | 494.93K |
| 2026-08-13 | CNY 44.88 | -1.60% | CNY 45.74 | CNY 46.76 | CNY 44.88 | 540.31K |
| 2026-08-12 | CNY 45.61 | +0.68% | CNY 45.41 | CNY 45.90 | CNY 44.98 | 287.64K |
| 2026-08-11 | CNY 45.30 | -0.48% | CNY 45.52 | CNY 46.14 | CNY 44.85 | 450.28K |
| 2026-08-10 | CNY 45.52 | -2.21% | CNY 46.55 | CNY 46.55 | CNY 44.81 | 640.39K |
| 2026-08-07 | CNY 46.55 | +2.02% | CNY 45.79 | CNY 46.56 | CNY 44.10 | 556.84K |
| 2026-08-06 | CNY 45.63 | +0.35% | CNY 45.38 | CNY 45.65 | CNY 44.55 | 368.27K |
| 2026-08-05 | CNY 45.47 | +0.95% | CNY 44.93 | CNY 45.90 | CNY 44.92 | 468.05K |
| 2026-08-04 | CNY 45.04 | +1.60% | CNY 44.65 | CNY 45.40 | CNY 44.30 | 449.36K |
| 2026-08-03 | CNY 44.33 | +3.79% | CNY 43.14 | CNY 44.53 | CNY 43.10 | 586.98K |
| 2026-07-31 | CNY 42.71 | +3.44% | CNY 42.67 | CNY 43.87 | CNY 42.50 | 609.85K |
| 2026-07-30 | CNY 41.29 | -2.41% | CNY 42.44 | CNY 42.52 | CNY 40.86 | 382.80K |
| 2026-07-29 | CNY 42.31 | +2.20% | CNY 42.37 | CNY 42.49 | CNY 40.75 | 448.63K |
| 2026-07-28 | CNY 41.40 | -3.32% | CNY 42.48 | CNY 43.00 | CNY 41.23 | 416.77K |
| 2026-07-27 | CNY 42.82 | +0.99% | CNY 41.90 | CNY 43.62 | CNY 41.73 | 469.47K |
| 2026-07-24 | CNY 42.40 | -1.42% | CNY 42.23 | CNY 43.75 | CNY 41.51 | 375.48K |
| 2026-07-23 | CNY 43.01 | -2.29% | CNY 43.69 | CNY 44.50 | CNY 42.84 | 523.44K |
| 2026-07-22 | CNY 44.02 | -3.00% | CNY 45.03 | CNY 45.55 | CNY 43.80 | 881.43K |
| 2026-07-21 | CNY 45.38 | +11.17% | CNY 41.00 | CNY 45.69 | CNY 38.88 | 1.63M |
| 2026-07-20 | CNY 40.82 | -5.88% | CNY 44.15 | CNY 44.49 | CNY 39.65 | 1.44M |
| 2026-07-17 | CNY 43.37 | -5.43% | CNY 45.51 | CNY 46.27 | CNY 42.68 | 1.17M |
| 2026-07-16 | CNY 45.86 | -4.68% | CNY 48.13 | CNY 48.58 | CNY 45.47 | 1.04M |
| 2026-07-15 | CNY 48.11 | -5.00% | CNY 50.80 | CNY 51.02 | CNY 47.81 | 762.48K |
| 2026-07-14 | CNY 50.64 | +1.85% | CNY 49.70 | CNY 50.64 | CNY 47.82 | 1.04M |
| 2026-07-13 | CNY 49.72 | -10.67% | CNY 55.01 | CNY 55.43 | CNY 49.56 | 1.54M |
| 2026-07-10 | CNY 55.66 | -1.17% | CNY 58.36 | CNY 59.00 | CNY 55.38 | 1.18M |
| 2026-07-09 | CNY 56.32 | +2.18% | CNY 55.44 | CNY 57.24 | CNY 53.65 | 1.30M |
| 2026-07-08 | CNY 55.12 | -6.08% | CNY 58.55 | CNY 59.39 | CNY 55.09 | 1.41M |
| 2026-07-07 | CNY 58.69 | +2.84% | CNY 57.07 | CNY 59.40 | CNY 54.66 | 2.05M |
| 2026-07-06 | CNY 57.07 | -4.33% | CNY 59.94 | CNY 60.49 | CNY 57.00 | 1.63M |
| 2026-07-03 | CNY 59.65 | -3.35% | CNY 61.59 | CNY 61.99 | CNY 59.00 | 1.65M |
| 2026-07-02 | CNY 61.72 | -4.93% | CNY 63.52 | CNY 65.58 | CNY 61.23 | 1.75M |
| 2026-07-01 | CNY 64.92 | -1.19% | CNY 66.00 | CNY 67.90 | CNY 63.49 | 2.28M |
| 2026-06-30 | CNY 65.70 | +5.51% | CNY 61.64 | CNY 65.76 | CNY 61.64 | 2.20M |
| 2026-06-29 | CNY 62.27 | -2.58% | CNY 64.17 | CNY 66.87 | CNY 60.71 | 2.03M |
| 2026-06-26 | CNY 63.92 | +8.84% | CNY 58.67 | CNY 64.66 | CNY 57.60 | 3.47M |
| 2026-06-25 | CNY 58.73 | -1.13% | CNY 59.00 | CNY 60.65 | CNY 58.15 | 1.33M |
| 2026-06-24 | CNY 59.40 | -0.27% | CNY 59.14 | CNY 59.88 | CNY 56.36 | 1.88M |
| 2026-06-23 | CNY 59.56 | -0.47% | CNY 58.62 | CNY 60.56 | CNY 57.90 | 1.51M |
| 2026-06-22 | CNY 59.84 | -2.67% | CNY 61.23 | CNY 62.50 | CNY 58.06 | 2.07M |
| 2026-06-18 | CNY 61.48 | +3.22% | CNY 59.10 | CNY 61.88 | CNY 58.70 | 2.22M |
| 2026-06-17 | CNY 59.56 | +2.55% | CNY 57.50 | CNY 60.99 | CNY 57.50 | 2.24M |
| 2026-06-16 | CNY 58.08 | +0.14% | CNY 57.72 | CNY 58.45 | CNY 56.67 | 1.54M |
| 2026-06-15 | CNY 58.00 | +6.23% | CNY 55.20 | CNY 58.77 | CNY 54.22 | 2.23M |
| 2026-06-12 | CNY 54.60 | -1.57% | CNY 56.50 | CNY 56.67 | CNY 53.92 | 1.73M |
| 2026-06-11 | CNY 55.47 | +2.34% | CNY 53.50 | CNY 55.84 | CNY 53.10 | 1.68M |
| 2026-06-10 | CNY 54.20 | -2.88% | CNY 54.32 | CNY 55.90 | CNY 53.79 | 1.65M |
| 2026-06-09 | CNY 55.81 | +14.79% | CNY 49.34 | CNY 56.64 | CNY 48.62 | 3.00M |
| 2026-06-08 | CNY 48.62 | -3.88% | CNY 49.00 | CNY 49.95 | CNY 47.01 | 1.27M |
| 2026-06-05 | CNY 50.58 | +0.78% | CNY 50.20 | CNY 51.87 | CNY 48.01 | 986.25K |
| 2026-06-04 | CNY 50.19 | -0.20% | CNY 50.25 | CNY 50.80 | CNY 49.53 | 815.39K |
| 2026-06-03 | CNY 50.29 | -0.71% | CNY 50.64 | CNY 51.44 | CNY 49.52 | 887.53K |
| 2026-06-02 | CNY 50.65 | -0.88% | CNY 51.10 | CNY 51.42 | CNY 49.10 | 1.03M |
| 2026-06-01 | CNY 51.10 | -0.91% | CNY 51.01 | CNY 52.54 | CNY 50.82 | 928.90K |
| 2026-05-29 | CNY 51.57 | -8.40% | CNY 56.30 | CNY 56.61 | CNY 51.00 | 2.27M |
| 2026-05-28 | CNY 56.30 | +4.94% | CNY 53.99 | CNY 56.76 | CNY 53.00 | 1.73M |
| 2026-05-27 | CNY 53.65 | -2.54% | CNY 54.61 | CNY 55.53 | CNY 53.50 | 1.36M |
| 2026-05-26 | CNY 55.05 | -3.69% | CNY 57.80 | CNY 58.12 | CNY 53.71 | 2.14M |