C*Core Technology Co., Ltd. (SHA:688262)
China · Delayed Price · Currency is CNY 31.74
+1.59 (5.27%)
Sep 17, 2025, 2:45 PM CST
C*Core Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.15 | 32.80 | 29.70 | 32.00 | 32.00 | 6.14% | 22,143,307 |
| Sep 16, 2025 | 30.00 | 30.53 | 29.61 | 30.15 | 30.15 | 1.07% | 9,285,397 |
| Sep 15, 2025 | 30.80 | 31.00 | 29.70 | 29.83 | 29.83 | -0.73% | 13,114,411 |
| Sep 12, 2025 | 28.99 | 30.50 | 28.81 | 30.05 | 30.05 | 3.26% | 17,268,846 |
| Sep 11, 2025 | 27.32 | 29.17 | 27.04 | 29.10 | 29.10 | 6.59% | 16,355,613 |
| Sep 10, 2025 | 27.59 | 27.91 | 27.30 | 27.30 | 27.30 | -1.05% | 6,934,508 |
| Sep 9, 2025 | 28.41 | 28.46 | 27.39 | 27.59 | 27.59 | -3.97% | 9,765,946 |
| Sep 8, 2025 | 28.62 | 28.75 | 27.88 | 28.73 | 28.73 | -0.03% | 13,127,818 |
| Sep 5, 2025 | 28.49 | 28.98 | 27.92 | 28.74 | 28.74 | 5.66% | 17,812,078 |
| Sep 4, 2025 | 28.77 | 29.11 | 26.78 | 27.20 | 27.20 | -5.72% | 15,313,099 |
| Sep 3, 2025 | 29.50 | 30.19 | 28.75 | 28.85 | 28.85 | -2.63% | 13,922,367 |
| Sep 2, 2025 | 31.25 | 31.50 | 29.28 | 29.63 | 29.63 | -6.09% | 20,729,798 |
| Sep 1, 2025 | 30.69 | 33.39 | 30.69 | 31.55 | 31.55 | 7.13% | 31,919,518 |
| Aug 29, 2025 | 30.50 | 30.51 | 29.05 | 29.45 | 29.45 | -3.25% | 17,372,481 |
| Aug 28, 2025 | 29.00 | 30.44 | 28.82 | 30.44 | 30.44 | 0.66% | 26,101,733 |
| Aug 27, 2025 | 30.88 | 32.32 | 30.23 | 30.24 | 30.24 | -2.70% | 23,689,142 |
| Aug 26, 2025 | 31.14 | 31.80 | 30.88 | 31.08 | 31.08 | -2.17% | 13,920,871 |
| Aug 25, 2025 | 32.60 | 33.48 | 31.50 | 31.77 | 31.77 | -0.03% | 23,405,032 |
| Aug 22, 2025 | 30.66 | 32.16 | 30.66 | 31.78 | 31.78 | 4.95% | 25,332,433 |
| Aug 21, 2025 | 30.73 | 31.32 | 29.95 | 30.28 | 30.28 | -1.46% | 13,846,500 |
| Aug 20, 2025 | 29.68 | 30.90 | 29.16 | 30.73 | 30.73 | 2.40% | 17,673,484 |
| Aug 19, 2025 | 30.10 | 30.83 | 29.56 | 30.01 | 30.01 | -0.20% | 13,466,686 |
| Aug 18, 2025 | 29.30 | 30.49 | 29.00 | 30.07 | 30.07 | 3.69% | 16,001,197 |
| Aug 15, 2025 | 28.28 | 29.18 | 28.02 | 29.00 | 29.00 | 2.58% | 10,475,331 |
| Aug 14, 2025 | 28.80 | 29.37 | 28.15 | 28.27 | 28.27 | -2.35% | 11,327,584 |
| Aug 13, 2025 | 29.03 | 29.38 | 28.76 | 28.95 | 28.95 | 0.52% | 10,232,302 |
| Aug 12, 2025 | 28.35 | 29.06 | 27.97 | 28.80 | 28.80 | 1.66% | 10,778,642 |
| Aug 11, 2025 | 27.91 | 28.47 | 27.79 | 28.33 | 28.33 | 2.09% | 7,378,704 |
| Aug 8, 2025 | 28.53 | 28.59 | 27.69 | 27.75 | 27.75 | -3.07% | 9,704,998 |
| Aug 7, 2025 | 28.21 | 29.15 | 28.21 | 28.63 | 28.63 | 1.17% | 12,786,739 |
| Aug 6, 2025 | 27.81 | 28.45 | 27.71 | 28.30 | 28.30 | 1.36% | 8,299,586 |
| Aug 5, 2025 | 27.90 | 28.13 | 27.73 | 27.92 | 27.92 | -0.07% | 6,545,262 |
| Aug 4, 2025 | 27.50 | 28.07 | 27.50 | 27.94 | 27.94 | -0.21% | 8,079,078 |
| Aug 1, 2025 | 28.43 | 28.87 | 27.65 | 28.00 | 28.00 | 0.68% | 11,415,067 |
| Jul 31, 2025 | 27.80 | 28.43 | 27.65 | 27.81 | 27.81 | 0.29% | 12,541,713 |
| Jul 30, 2025 | 27.60 | 28.15 | 27.32 | 27.73 | 27.73 | -0.25% | 11,353,493 |
| Jul 29, 2025 | 27.14 | 27.80 | 27.03 | 27.80 | 27.80 | 2.39% | 9,687,582 |
| Jul 28, 2025 | 27.35 | 27.47 | 27.06 | 27.15 | 27.15 | -0.11% | 6,577,438 |
| Jul 25, 2025 | 26.87 | 27.25 | 26.59 | 27.18 | 27.18 | 1.15% | 7,503,312 |
| Jul 24, 2025 | 26.31 | 26.90 | 26.23 | 26.87 | 26.87 | 2.17% | 8,070,058 |
| Jul 23, 2025 | 26.30 | 26.57 | 26.17 | 26.30 | 26.30 | 0.04% | 4,972,303 |
| Jul 22, 2025 | 26.50 | 26.68 | 26.19 | 26.29 | 26.29 | -0.94% | 6,109,293 |
| Jul 21, 2025 | 26.43 | 26.79 | 26.43 | 26.54 | 26.54 | 0.04% | 4,479,497 |
| Jul 18, 2025 | 26.79 | 26.90 | 26.36 | 26.53 | 26.53 | -0.34% | 4,712,913 |
| Jul 17, 2025 | 26.50 | 26.66 | 26.21 | 26.62 | 26.62 | 0.91% | 4,560,792 |
| Jul 16, 2025 | 26.45 | 26.90 | 26.29 | 26.38 | 26.38 | - | 5,142,311 |
| Jul 15, 2025 | 26.30 | 26.43 | 25.83 | 26.38 | 26.38 | 0.30% | 4,668,729 |
| Jul 14, 2025 | 26.45 | 26.54 | 26.23 | 26.30 | 26.30 | -0.60% | 3,751,430 |
| Jul 11, 2025 | 25.82 | 26.68 | 25.61 | 26.46 | 26.46 | 2.80% | 8,046,206 |
| Jul 10, 2025 | 25.87 | 26.05 | 25.61 | 25.74 | 25.74 | -0.69% | 4,237,429 |