Cubic Digital Technology Co.,Ltd. (SHE:300344)
China · Delayed Price · Currency is CNY 5.18
+0.08 (1.57%)
At close: Sep 4, 2025
Cubic Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.20 | 5.24 | 5.12 | 5.16 | - | -0.96% | 15,301,820 |
| Sep 5, 2025 | 5.20 | 5.22 | 5.09 | 5.21 | - | 0.58% | 16,729,640 |
| Sep 4, 2025 | 5.11 | 5.31 | 5.08 | 5.18 | - | 1.57% | 22,289,564 |
| Sep 3, 2025 | 5.32 | 5.34 | 5.06 | 5.10 | - | -3.59% | 18,721,538 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.21 | 5.29 | - | -3.99% | 24,169,072 |
| Sep 1, 2025 | 5.53 | 5.58 | 5.47 | 5.51 | - | - | 17,495,572 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.50 | 5.51 | - | -2.82% | 25,392,220 |
| Aug 28, 2025 | 5.80 | 5.83 | 5.55 | 5.67 | - | -3.08% | 39,924,900 |
| Aug 27, 2025 | 5.75 | 6.15 | 5.61 | 5.85 | - | 1.92% | 61,651,556 |
| Aug 26, 2025 | 5.55 | 5.81 | 5.50 | 5.74 | - | 3.05% | 31,759,916 |
| Aug 25, 2025 | 5.70 | 5.74 | 5.55 | 5.57 | - | -1.76% | 32,064,948 |
| Aug 22, 2025 | 5.70 | 5.79 | 5.66 | 5.67 | - | -1.22% | 22,754,544 |
| Aug 21, 2025 | 5.70 | 5.87 | 5.69 | 5.74 | - | -0.69% | 27,794,651 |
| Aug 20, 2025 | 5.78 | 5.85 | 5.60 | 5.78 | - | 0.17% | 30,685,156 |
| Aug 19, 2025 | 5.90 | 5.92 | 5.76 | 5.77 | - | -2.70% | 35,971,678 |
| Aug 18, 2025 | 5.92 | 6.05 | 5.86 | 5.93 | - | -1.50% | 44,807,166 |
| Aug 15, 2025 | 5.83 | 6.12 | 5.78 | 6.02 | - | 2.38% | 45,800,304 |
| Aug 14, 2025 | 5.83 | 6.15 | 5.71 | 5.88 | - | - | 47,030,694 |
| Aug 13, 2025 | 5.90 | 5.95 | 5.77 | 5.88 | - | -0.17% | 31,335,732 |
| Aug 12, 2025 | 5.92 | 6.06 | 5.81 | 5.89 | - | -1.83% | 38,668,458 |
| Aug 11, 2025 | 5.93 | 6.17 | 5.92 | 6.00 | - | 1.69% | 39,766,582 |
| Aug 8, 2025 | 6.00 | 6.14 | 5.81 | 5.90 | - | -3.91% | 51,527,270 |
| Aug 7, 2025 | 5.58 | 6.43 | 5.56 | 6.14 | - | 10.83% | 86,041,174 |
| Aug 6, 2025 | 5.67 | 5.72 | 5.51 | 5.54 | - | -2.81% | 36,959,495 |
| Aug 5, 2025 | 5.78 | 5.94 | 5.67 | 5.70 | - | -2.73% | 40,369,241 |
| Aug 4, 2025 | 5.70 | 5.98 | 5.46 | 5.86 | - | 2.81% | 47,997,965 |
| Aug 1, 2025 | 5.82 | 6.03 | 5.70 | 5.70 | - | -3.55% | 43,617,338 |
| Jul 31, 2025 | 5.85 | 6.15 | 5.76 | 5.91 | - | -0.51% | 55,571,467 |
| Jul 30, 2025 | 6.06 | 6.22 | 5.83 | 5.94 | - | -3.41% | 55,590,351 |
| Jul 29, 2025 | 5.93 | 6.35 | 5.72 | 6.15 | - | 1.49% | 72,305,912 |
| Jul 28, 2025 | 6.02 | 6.44 | 6.02 | 6.06 | - | 1.00% | 83,885,111 |
| Jul 25, 2025 | 5.53 | 6.19 | 5.53 | 6.00 | - | 8.30% | 104,582,270 |
| Jul 24, 2025 | 5.75 | 6.48 | 5.43 | 5.54 | - | -3.65% | 133,560,618 |
| Jul 23, 2025 | 4.76 | 5.75 | 4.76 | 5.75 | - | 20.04% | 117,405,292 |
| Jul 22, 2025 | 5.03 | 5.10 | 4.79 | 4.79 | - | -4.96% | 65,288,285 |
| Jul 21, 2025 | 5.30 | 5.35 | 4.84 | 5.04 | - | -4.73% | 94,141,569 |
| Jul 18, 2025 | 5.50 | 5.80 | 5.25 | 5.29 | - | -8.00% | 107,338,313 |
| Jul 17, 2025 | 5.02 | 5.75 | 4.93 | 5.75 | - | 20.04% | 151,835,696 |
| Jul 16, 2025 | 4.00 | 4.79 | 3.98 | 4.79 | - | 20.05% | 76,680,472 |
| Jul 15, 2025 | 4.07 | 4.09 | 3.92 | 3.99 | - | -1.72% | 19,086,952 |
| Jul 14, 2025 | 4.17 | 4.17 | 4.05 | 4.06 | - | -2.64% | 16,511,740 |
| Jul 11, 2025 | 4.15 | 4.19 | 4.13 | 4.17 | - | 0.24% | 11,440,140 |
| Jul 10, 2025 | 4.15 | 4.22 | 4.15 | 4.16 | - | - | 11,757,846 |
| Jul 9, 2025 | 4.19 | 4.24 | 4.15 | 4.16 | - | -0.95% | 15,850,760 |
| Jul 8, 2025 | 4.15 | 4.21 | 4.13 | 4.20 | - | 0.72% | 13,491,092 |
| Jul 7, 2025 | 4.22 | 4.26 | 4.14 | 4.17 | - | -2.57% | 22,339,863 |
| Jul 4, 2025 | 4.32 | 4.40 | 4.24 | 4.28 | - | -2.28% | 29,026,057 |
| Jul 3, 2025 | 4.24 | 4.63 | 4.23 | 4.38 | - | 3.06% | 47,405,338 |
| Jul 2, 2025 | 4.21 | 4.29 | 4.09 | 4.25 | - | 1.43% | 26,738,880 |
| Jul 1, 2025 | 4.13 | 4.23 | 4.09 | 4.19 | - | 1.95% | 22,579,232 |