Cubic Sensor and Instrument Co.,Ltd. (SHA:688665)
China · Delayed Price · Currency is CNY 58.80
-3.62 (-5.80%)
Sep 2, 2025, 2:45 PM CST
SHA:688665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 59.70 | 62.20 | 59.15 | 62.10 | 62.10 | 4.02% | 2,519,609 |
| Aug 19, 2025 | 62.39 | 62.39 | 59.12 | 59.70 | 59.70 | -5.51% | 3,377,373 |
| Aug 18, 2025 | 63.00 | 65.50 | 60.10 | 63.18 | 63.18 | 1.41% | 4,444,695 |
| Aug 15, 2025 | 61.32 | 62.70 | 60.29 | 62.30 | 62.30 | 1.58% | 1,584,485 |
| Aug 14, 2025 | 61.55 | 63.28 | 60.67 | 61.33 | 61.33 | 0.03% | 1,762,969 |
| Aug 13, 2025 | 63.00 | 63.78 | 60.96 | 61.31 | 61.31 | -1.11% | 2,013,221 |
| Aug 12, 2025 | 59.76 | 63.00 | 58.83 | 62.00 | 62.00 | 3.73% | 2,979,523 |
| Aug 11, 2025 | 58.01 | 59.92 | 57.09 | 59.77 | 59.77 | 4.20% | 1,835,252 |
| Aug 8, 2025 | 58.09 | 58.20 | 57.00 | 57.36 | 57.36 | -1.04% | 1,093,275 |
| Aug 7, 2025 | 57.30 | 58.66 | 56.61 | 57.96 | 57.96 | 1.36% | 1,407,958 |
| Aug 6, 2025 | 57.86 | 57.86 | 56.67 | 57.18 | 57.18 | -0.38% | 1,071,532 |
| Aug 5, 2025 | 57.12 | 57.55 | 56.30 | 57.40 | 57.40 | 0.99% | 1,167,954 |
| Aug 4, 2025 | 55.88 | 56.88 | 54.90 | 56.84 | 56.84 | 1.39% | 1,518,363 |
| Aug 1, 2025 | 56.15 | 57.15 | 55.37 | 56.06 | 56.06 | -0.11% | 1,539,115 |
| Jul 31, 2025 | 57.56 | 58.37 | 55.90 | 56.12 | 56.12 | -3.32% | 2,140,598 |
| Jul 30, 2025 | 56.55 | 59.29 | 56.00 | 58.05 | 58.05 | 2.65% | 2,819,737 |
| Jul 29, 2025 | 54.52 | 57.53 | 53.64 | 56.55 | 56.55 | 4.24% | 2,979,657 |
| Jul 28, 2025 | 53.73 | 55.00 | 53.35 | 54.25 | 54.25 | 0.17% | 2,044,128 |
| Jul 25, 2025 | 53.07 | 54.54 | 52.60 | 54.16 | 54.16 | 1.96% | 1,759,631 |
| Jul 24, 2025 | 53.18 | 54.17 | 52.67 | 53.12 | 53.12 | -0.04% | 1,718,609 |
| Jul 23, 2025 | 54.50 | 54.57 | 52.70 | 53.14 | 53.14 | -3.70% | 3,405,996 |
| Jul 22, 2025 | 52.00 | 55.68 | 49.80 | 55.18 | 55.18 | 18.92% | 5,576,897 |
| Jul 21, 2025 | 46.20 | 46.64 | 45.78 | 46.40 | 46.40 | 0.63% | 903,671 |
| Jul 18, 2025 | 46.99 | 46.99 | 45.88 | 46.11 | 46.11 | -1.47% | 1,015,060 |
| Jul 17, 2025 | 45.91 | 46.81 | 45.81 | 46.80 | 46.80 | 1.36% | 1,149,399 |
| Jul 16, 2025 | 46.65 | 46.91 | 45.93 | 46.17 | 46.17 | -1.13% | 931,064 |
| Jul 15, 2025 | 47.04 | 47.66 | 45.69 | 46.70 | 46.70 | -1.48% | 1,673,152 |
| Jul 14, 2025 | 44.90 | 47.85 | 44.61 | 47.40 | 47.40 | 5.33% | 2,321,012 |
| Jul 11, 2025 | 44.37 | 45.28 | 44.12 | 45.00 | 45.00 | 0.92% | 972,931 |
| Jul 10, 2025 | 45.00 | 45.25 | 44.18 | 44.59 | 44.59 | -1.63% | 925,826 |
| Jul 9, 2025 | 46.46 | 46.46 | 45.12 | 45.33 | 45.33 | -1.09% | 919,807 |
| Jul 8, 2025 | 45.99 | 46.49 | 45.47 | 45.83 | 45.83 | -0.22% | 963,555 |
| Jul 7, 2025 | 44.79 | 46.38 | 44.31 | 45.93 | 45.93 | 2.48% | 1,683,325 |
| Jul 4, 2025 | 45.50 | 45.68 | 44.54 | 44.82 | 44.82 | -1.47% | 1,347,638 |
| Jul 3, 2025 | 43.00 | 45.80 | 43.00 | 45.49 | 45.49 | 5.28% | 2,061,724 |
| Jul 2, 2025 | 43.70 | 44.40 | 42.87 | 43.21 | 43.21 | -2.68% | 1,029,936 |
| Jul 1, 2025 | 44.50 | 44.85 | 43.64 | 44.40 | 44.40 | -0.72% | 1,142,076 |
| Jun 30, 2025 | 43.30 | 44.90 | 43.20 | 44.72 | 44.72 | 4.00% | 1,721,628 |
| Jun 27, 2025 | 43.78 | 43.91 | 42.91 | 43.00 | 43.00 | -0.49% | 1,074,234 |
| Jun 26, 2025 | 43.98 | 44.36 | 43.05 | 43.21 | 43.21 | -1.12% | 1,171,645 |
| Jun 25, 2025 | 43.95 | 44.15 | 42.85 | 43.70 | 43.70 | 0.37% | 1,381,964 |
| Jun 24, 2025 | 43.30 | 44.15 | 42.69 | 43.54 | 43.54 | 0.79% | 2,383,413 |
| Jun 23, 2025 | 40.86 | 43.77 | 40.02 | 43.20 | 43.20 | 5.47% | 2,611,495 |