Cubic Digital Technology Co.,Ltd. (SHE:300344)
China · Delayed Price · Currency is CNY 1.870
-0.470 (-20.09%)
At close: Feb 13, 2026
Cubic Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.04 | 2.34 | 1.87 | 1.87 | 1.87 | -20.09% | 91,781,794 |
| Feb 12, 2026 | 2.91 | 3.13 | 2.34 | 2.34 | 2.34 | -19.86% | 139,579,433 |
| Feb 11, 2026 | 2.70 | 3.33 | 2.32 | 2.92 | 2.92 | 5.04% | 191,714,600 |
| Feb 5, 2026 | 2.42 | 2.78 | 2.42 | 2.78 | 2.78 | 19.83% | 126,317,878 |
| Feb 4, 2026 | 1.54 | 2.32 | 1.54 | 2.32 | 2.32 | 20.21% | 158,965,800 |
| Jan 29, 2026 | 1.53 | 1.93 | 1.44 | 1.93 | 1.93 | 19.88% | 150,701,100 |
| Jan 28, 2026 | 1.33 | 1.63 | 1.14 | 1.61 | 1.61 | 16.67% | 152,560,267 |
| Jan 27, 2026 | 1.14 | 1.38 | 1.14 | 1.38 | 1.38 | 20.00% | 121,862,100 |
| Jan 26, 2026 | 1.05 | 1.30 | 1.05 | 1.15 | 1.15 | -12.21% | 107,232,600 |
| Jan 23, 2026 | 1.32 | 1.38 | 1.09 | 1.31 | 1.31 | 13.91% | 171,389,800 |
| Jan 22, 2026 | 1.13 | 1.15 | 1.07 | 1.15 | 1.15 | 19.79% | 85,251,239 |
| Jan 21, 2026 | 0.95 | 0.96 | 0.89 | 0.96 | 0.96 | 20.00% | 70,623,409 |
| Jan 20, 2026 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 19.40% | 28,738,245 |
| Jan 16, 2026 | 0.80 | 0.82 | 0.66 | 0.67 | 0.67 | -19.28% | 81,118,513 |
| Jan 15, 2026 | 0.90 | 0.91 | 0.80 | 0.83 | 0.83 | -9.78% | 68,791,068 |
| Jan 14, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 44,466,920 |
| Jan 13, 2026 | 1.01 | 1.02 | 0.92 | 0.97 | 0.97 | -3.96% | 59,247,178 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 30,504,190 |
| Jan 9, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 45,086,510 |
| Jan 8, 2026 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 51,125,690 |
| Jan 7, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 34,853,400 |
| Jan 6, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 39,816,110 |
| Jan 5, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 39,582,990 |
| Dec 31, 2025 | 1.07 | 1.11 | 1.00 | 1.02 | 1.02 | -6.42% | 65,615,190 |
| Dec 30, 2025 | 1.11 | 1.18 | 1.09 | 1.09 | 1.09 | - | 59,805,310 |
| Dec 29, 2025 | 1.12 | 1.16 | 1.08 | 1.09 | 1.09 | -6.84% | 62,314,690 |
| Dec 26, 2025 | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 64,832,050 |
| Dec 25, 2025 | 1.11 | 1.30 | 1.09 | 1.20 | 1.20 | 6.19% | 95,349,130 |
| Dec 24, 2025 | 1.06 | 1.17 | 1.06 | 1.13 | 1.13 | -0.88% | 70,114,350 |
| Dec 23, 2025 | 1.35 | 1.38 | 1.13 | 1.14 | 1.14 | -10.94% | 113,790,900 |
| Dec 22, 2025 | 1.10 | 1.28 | 1.09 | 1.28 | 1.28 | 19.63% | 98,399,320 |
| Dec 19, 2025 | 1.14 | 1.19 | 1.06 | 1.07 | 1.07 | -10.08% | 89,493,220 |
| Dec 18, 2025 | 1.24 | 1.32 | 1.18 | 1.19 | 1.19 | -7.03% | 75,475,790 |
| Dec 17, 2025 | 1.35 | 1.37 | 1.22 | 1.28 | 1.28 | -7.25% | 81,981,940 |
| Dec 16, 2025 | 1.43 | 1.47 | 1.36 | 1.38 | 1.38 | -6.12% | 56,247,390 |
| Dec 15, 2025 | 1.42 | 1.49 | 1.38 | 1.47 | 1.47 | 2.80% | 66,396,571 |
| Dec 12, 2025 | 1.65 | 1.66 | 1.40 | 1.43 | 1.43 | -14.88% | 105,922,500 |
| Dec 11, 2025 | 1.68 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 50,786,690 |
| Dec 10, 2025 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -3.95% | 57,477,100 |
| Dec 9, 2025 | 1.70 | 1.82 | 1.67 | 1.77 | 1.77 | 0.57% | 86,716,966 |
| Dec 8, 2025 | 1.80 | 1.92 | 1.73 | 1.76 | 1.76 | 1.15% | 107,862,084 |
| Dec 5, 2025 | 1.64 | 1.76 | 1.63 | 1.74 | 1.74 | -2.79% | 109,480,900 |
| Dec 4, 2025 | 1.72 | 1.97 | 1.72 | 1.79 | 1.79 | -16.74% | 176,706,400 |
| Dec 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -20.07% | 1,841,300 |
| Dec 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -19.94% | 1,482,200 |
| Nov 28, 2025 | 3.50 | 3.64 | 3.20 | 3.36 | 3.36 | -5.62% | 63,692,960 |
| Nov 27, 2025 | 3.76 | 3.83 | 3.40 | 3.56 | 3.56 | -7.53% | 46,385,500 |
| Nov 26, 2025 | 3.98 | 3.98 | 3.83 | 3.85 | 3.85 | -4.70% | 32,912,160 |
| Nov 25, 2025 | 3.90 | 4.08 | 3.89 | 4.04 | 4.04 | 1.00% | 35,795,265 |
| Nov 24, 2025 | 4.69 | 4.69 | 3.84 | 4.00 | 4.00 | -16.67% | 68,751,390 |