Cubic Sensor and Instrument Co.,Ltd. (SHA:688665)
China · Delayed Price · Currency is CNY 51.76
+0.56 (1.09%)
Nov 6, 2025, 2:45 PM CST
SHA:688665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 63.91 | 63.94 | 61.84 | 61.93 | 61.93 | -2.10% | 1,701,145 |
| Sep 30, 2025 | 61.80 | 64.18 | 61.00 | 63.26 | 63.26 | 2.54% | 2,631,814 |
| Sep 29, 2025 | 59.55 | 62.20 | 59.55 | 61.69 | 61.69 | 2.82% | 1,549,438 |
| Sep 26, 2025 | 60.70 | 61.99 | 59.74 | 60.00 | 60.00 | -2.33% | 1,504,023 |
| Sep 25, 2025 | 61.15 | 62.80 | 61.10 | 61.43 | 61.43 | 0.33% | 1,404,429 |
| Sep 24, 2025 | 60.40 | 61.60 | 59.81 | 61.23 | 61.23 | 0.38% | 1,324,716 |
| Sep 23, 2025 | 62.96 | 62.96 | 59.31 | 61.00 | 61.00 | -2.32% | 1,875,165 |
| Sep 22, 2025 | 62.08 | 63.61 | 61.81 | 62.45 | 62.45 | -0.45% | 1,505,067 |
| Sep 19, 2025 | 64.01 | 65.81 | 62.70 | 62.73 | 62.73 | -2.20% | 2,289,654 |
| Sep 18, 2025 | 66.30 | 68.49 | 63.80 | 64.14 | 64.14 | -4.72% | 4,352,154 |
| Sep 17, 2025 | 63.90 | 72.42 | 63.90 | 67.32 | 67.32 | 9.64% | 5,291,683 |
| Sep 16, 2025 | 58.75 | 61.69 | 58.23 | 61.40 | 61.40 | 3.93% | 2,344,344 |
| Sep 15, 2025 | 57.93 | 59.79 | 57.39 | 59.08 | 59.08 | 2.69% | 1,589,048 |
| Sep 12, 2025 | 58.56 | 59.06 | 57.19 | 57.53 | 57.53 | -2.26% | 1,380,064 |
| Sep 11, 2025 | 56.94 | 59.15 | 56.09 | 58.86 | 58.86 | 3.28% | 1,428,566 |
| Sep 10, 2025 | 56.78 | 58.30 | 56.53 | 56.99 | 56.99 | 0.12% | 886,969 |
| Sep 9, 2025 | 58.00 | 58.72 | 56.70 | 56.92 | 56.92 | -3.05% | 1,211,497 |
| Sep 8, 2025 | 57.60 | 58.96 | 57.13 | 58.71 | 58.71 | 2.02% | 2,159,833 |
| Sep 5, 2025 | 56.55 | 57.71 | 55.03 | 57.55 | 57.55 | 1.52% | 1,679,547 |
| Sep 4, 2025 | 58.04 | 59.30 | 55.49 | 56.69 | 56.69 | -2.79% | 1,827,093 |
| Sep 3, 2025 | 59.40 | 60.00 | 58.00 | 58.32 | 58.32 | -1.40% | 1,785,233 |
| Sep 2, 2025 | 61.88 | 62.31 | 58.30 | 59.15 | 59.15 | -5.24% | 2,844,966 |
| Sep 1, 2025 | 60.25 | 62.98 | 60.13 | 62.42 | 62.42 | 2.97% | 2,297,211 |
| Aug 29, 2025 | 60.10 | 61.02 | 59.22 | 60.62 | 60.62 | 0.20% | 1,975,771 |
| Aug 28, 2025 | 60.03 | 61.84 | 58.83 | 60.50 | 60.50 | -1.39% | 3,051,801 |
| Aug 27, 2025 | 63.50 | 64.50 | 61.11 | 61.35 | 61.35 | -2.43% | 1,980,893 |
| Aug 26, 2025 | 65.77 | 65.77 | 62.55 | 62.88 | 62.88 | -3.31% | 1,964,665 |
| Aug 25, 2025 | 65.98 | 65.98 | 64.36 | 65.03 | 65.03 | -1.25% | 2,301,930 |
| Aug 22, 2025 | 63.00 | 66.33 | 62.50 | 65.85 | 65.85 | 3.96% | 2,464,026 |
| Aug 21, 2025 | 62.80 | 65.48 | 62.23 | 63.34 | 63.34 | 2.00% | 2,916,000 |