Cubic Digital Technology Co.,Ltd. (SHE:300344)
China · Delayed Price · Currency is CNY 4.210
-0.320 (-7.06%)
At close: Oct 9, 2025
Cubic Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.18 | 4.34 | 4.14 | 4.22 | 4.22 | 0.24% | 19,400,950 |
| Oct 9, 2025 | 4.45 | 4.49 | 4.21 | 4.21 | 4.21 | -7.06% | 28,951,220 |
| Sep 30, 2025 | 4.55 | 4.68 | 4.48 | 4.53 | 4.53 | -0.22% | 15,626,740 |
| Sep 29, 2025 | 4.67 | 4.69 | 4.49 | 4.54 | 4.54 | -3.61% | 17,577,800 |
| Sep 26, 2025 | 4.80 | 4.83 | 4.70 | 4.71 | 4.71 | -3.09% | 17,104,000 |
| Sep 25, 2025 | 4.76 | 5.08 | 4.72 | 4.86 | 4.86 | 1.89% | 20,370,640 |
| Sep 24, 2025 | 4.75 | 4.80 | 4.68 | 4.77 | 4.77 | 0.21% | 10,771,650 |
| Sep 23, 2025 | 5.00 | 5.01 | 4.66 | 4.76 | 4.76 | -5.37% | 19,279,850 |
| Sep 22, 2025 | 5.01 | 5.15 | 4.98 | 5.03 | 5.03 | 1.41% | 12,843,860 |
| Sep 19, 2025 | 5.03 | 5.09 | 4.94 | 4.96 | 4.96 | -1.98% | 13,673,620 |
| Sep 18, 2025 | 5.15 | 5.16 | 5.00 | 5.06 | 5.06 | -2.50% | 18,787,910 |
| Sep 17, 2025 | 5.20 | 5.27 | 5.11 | 5.19 | 5.19 | -0.19% | 13,931,720 |
| Sep 16, 2025 | 5.26 | 5.29 | 5.09 | 5.20 | 5.20 | -1.70% | 25,503,390 |
| Sep 15, 2025 | 5.46 | 5.46 | 5.25 | 5.29 | 5.29 | -3.47% | 27,788,640 |
| Sep 12, 2025 | 5.22 | 5.74 | 5.20 | 5.48 | 5.48 | 4.78% | 40,341,960 |
| Sep 11, 2025 | 5.22 | 5.26 | 5.13 | 5.23 | 5.23 | 0.58% | 16,862,280 |
| Sep 10, 2025 | 5.26 | 5.26 | 5.16 | 5.20 | 5.20 | -0.95% | 15,377,380 |
| Sep 9, 2025 | 5.16 | 5.32 | 5.15 | 5.25 | 5.25 | 1.74% | 22,341,020 |
| Sep 8, 2025 | 5.22 | 5.24 | 5.12 | 5.16 | 5.16 | -0.96% | 15,301,820 |
| Sep 5, 2025 | 5.20 | 5.22 | 5.09 | 5.21 | 5.21 | 0.58% | 16,729,640 |
| Sep 4, 2025 | 5.11 | 5.31 | 5.08 | 5.18 | 5.18 | 1.57% | 22,289,560 |
| Sep 3, 2025 | 5.32 | 5.34 | 5.06 | 5.10 | 5.10 | -3.59% | 18,721,540 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.21 | 5.29 | 5.29 | -3.99% | 24,169,070 |
| Sep 1, 2025 | 5.53 | 5.58 | 5.47 | 5.51 | 5.51 | - | 17,495,570 |
| Aug 29, 2025 | 5.66 | 5.66 | 5.50 | 5.51 | 5.51 | -2.82% | 25,392,220 |
| Aug 28, 2025 | 5.80 | 5.83 | 5.55 | 5.67 | 5.67 | -3.08% | 39,924,900 |
| Aug 27, 2025 | 5.75 | 6.15 | 5.61 | 5.85 | 5.85 | 1.92% | 61,651,560 |
| Aug 26, 2025 | 5.55 | 5.81 | 5.50 | 5.74 | 5.74 | 3.05% | 31,759,920 |
| Aug 25, 2025 | 5.70 | 5.74 | 5.55 | 5.57 | 5.57 | -1.76% | 32,064,950 |
| Aug 22, 2025 | 5.70 | 5.79 | 5.66 | 5.67 | 5.67 | -1.22% | 22,754,540 |
| Aug 21, 2025 | 5.70 | 5.87 | 5.69 | 5.74 | 5.74 | -0.69% | 27,794,650 |
| Aug 20, 2025 | 5.78 | 5.85 | 5.60 | 5.78 | 5.78 | 0.17% | 30,685,160 |
| Aug 19, 2025 | 5.90 | 5.92 | 5.76 | 5.77 | 5.77 | -2.70% | 35,971,680 |
| Aug 18, 2025 | 5.92 | 6.05 | 5.86 | 5.93 | 5.93 | -1.50% | 44,807,170 |
| Aug 15, 2025 | 5.83 | 6.12 | 5.78 | 6.02 | 6.02 | 2.38% | 45,800,300 |
| Aug 14, 2025 | 5.83 | 6.15 | 5.71 | 5.88 | 5.88 | - | 47,030,690 |
| Aug 13, 2025 | 5.90 | 5.95 | 5.77 | 5.88 | 5.88 | -0.17% | 31,335,730 |
| Aug 12, 2025 | 5.92 | 6.06 | 5.81 | 5.89 | 5.89 | -1.83% | 38,668,460 |
| Aug 11, 2025 | 5.93 | 6.17 | 5.92 | 6.00 | 6.00 | 1.69% | 39,766,580 |
| Aug 8, 2025 | 6.00 | 6.14 | 5.81 | 5.90 | 5.90 | -3.91% | 51,527,270 |
| Aug 7, 2025 | 5.58 | 6.43 | 5.56 | 6.14 | 6.14 | 10.83% | 86,041,170 |
| Aug 6, 2025 | 5.67 | 5.72 | 5.51 | 5.54 | 5.54 | -2.81% | 36,959,500 |
| Aug 5, 2025 | 5.78 | 5.94 | 5.67 | 5.70 | 5.70 | -2.73% | 40,369,240 |
| Aug 4, 2025 | 5.70 | 5.98 | 5.46 | 5.86 | 5.86 | 2.81% | 47,997,970 |
| Aug 1, 2025 | 5.82 | 6.03 | 5.70 | 5.70 | 5.70 | -3.55% | 43,617,340 |
| Jul 31, 2025 | 5.85 | 6.15 | 5.76 | 5.91 | 5.91 | -0.51% | 55,571,470 |
| Jul 30, 2025 | 6.06 | 6.22 | 5.83 | 5.94 | 5.94 | -3.41% | 55,590,350 |
| Jul 29, 2025 | 5.93 | 6.35 | 5.72 | 6.15 | 6.15 | 1.49% | 72,305,910 |
| Jul 28, 2025 | 6.02 | 6.44 | 6.02 | 6.06 | 6.06 | 1.00% | 83,885,110 |
| Jul 25, 2025 | 5.53 | 6.19 | 5.53 | 6.00 | 6.00 | 8.30% | 104,582,270 |