Cubic Digital Technology Co.,Ltd. (300344.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 7,798,180 |
| May 20, 2024 | 3.7500 | 3.8200 | 3.7200 | 3.7800 | 3.7800 | 9,056,346 |
| May 17, 2024 | 3.7100 | 3.7600 | 3.6600 | 3.7500 | 3.7500 | 8,708,876 |
| May 16, 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7100 | 3.7100 | 11,028,778 |
| May 15, 2024 | 3.6900 | 3.7200 | 3.6100 | 3.6200 | 3.6200 | 7,147,000 |
| May 14, 2024 | 3.6700 | 3.7600 | 3.6300 | 3.6700 | 3.6700 | 10,534,920 |
| May 13, 2024 | 3.7600 | 3.7600 | 3.5700 | 3.5900 | 3.5900 | 10,290,760 |
| May 10, 2024 | 3.8600 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 7,650,120 |
| May 09, 2024 | 3.8600 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 7,981,862 |
| May 08, 2024 | 3.9200 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 11,069,900 |
| May 07, 2024 | 3.9300 | 4.1200 | 3.9000 | 3.9900 | 3.9900 | 14,401,540 |
| May 06, 2024 | 4.0100 | 4.0900 | 3.9100 | 3.9300 | 3.9300 | 12,186,946 |
| Apr 30, 2024 | 4.0400 | 4.1000 | 3.8800 | 3.9700 | 3.9700 | 15,591,174 |
| Apr 29, 2024 | 3.8000 | 4.0400 | 3.7900 | 4.0400 | 4.0400 | 19,449,460 |
| Apr 26, 2024 | 3.7100 | 3.8300 | 3.6600 | 3.7600 | 3.7600 | 12,805,066 |
| Apr 25, 2024 | 3.7100 | 3.7800 | 3.6400 | 3.7100 | 3.7100 | 11,983,666 |
| Apr 24, 2024 | 3.5700 | 3.7300 | 3.5500 | 3.7100 | 3.7100 | 11,210,600 |
| Apr 23, 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 9,574,804 |
| Apr 22, 2024 | 3.4800 | 3.5300 | 3.3000 | 3.4500 | 3.4500 | 9,561,654 |
| Apr 19, 2024 | 3.5400 | 3.6300 | 3.4900 | 3.5200 | 3.5200 | 11,143,462 |
| Apr 18, 2024 | 3.7300 | 3.7500 | 3.4700 | 3.5500 | 3.5500 | 16,584,400 |
| Apr 17, 2024 | 3.2100 | 3.7200 | 3.2100 | 3.7000 | 3.7000 | 22,235,298 |
| Apr 16, 2024 | 3.5200 | 3.5400 | 3.0300 | 3.1700 | 3.1700 | 19,532,982 |
| Apr 15, 2024 | 3.7900 | 3.8600 | 3.4700 | 3.5700 | 3.5700 | 17,601,424 |
| Apr 12, 2024 | 3.9500 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 8,694,336 |
| Apr 11, 2024 | 3.8700 | 4.0100 | 3.8500 | 3.9500 | 3.9500 | 8,941,536 |
| Apr 10, 2024 | 4.1300 | 4.1300 | 3.8700 | 3.9300 | 3.9300 | 13,208,800 |
| Apr 09, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1100 | 4.1100 | 8,053,700 |
| Apr 08, 2024 | 4.1900 | 4.1900 | 4.0300 | 4.0600 | 4.0600 | 10,092,398 |
| Apr 03, 2024 | 4.3800 | 4.3800 | 4.1700 | 4.2000 | 4.2000 | 12,243,409 |
| Apr 02, 2024 | 4.4500 | 4.4700 | 4.3200 | 4.3500 | 4.3500 | 11,274,175 |
| Apr 01, 2024 | 4.4000 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 13,228,422 |
| Mar 29, 2024 | 4.3900 | 4.4500 | 4.2700 | 4.3700 | 4.3700 | 8,400,715 |
| Mar 28, 2024 | 4.2100 | 4.4700 | 4.2100 | 4.3900 | 4.3900 | 17,087,464 |
| Mar 27, 2024 | 4.5400 | 4.5400 | 4.2000 | 4.2500 | 4.2500 | 18,588,620 |
| Mar 26, 2024 | 4.6200 | 4.7100 | 4.4400 | 4.5300 | 4.5300 | 18,791,172 |
| Mar 25, 2024 | 4.7300 | 4.8600 | 4.6300 | 4.6400 | 4.6400 | 21,466,220 |
| Mar 22, 2024 | 4.8100 | 4.8700 | 4.7200 | 4.7900 | 4.7900 | 28,217,741 |
| Mar 21, 2024 | 4.9900 | 5.0200 | 4.8700 | 4.9300 | 4.9300 | 22,668,972 |
| Mar 20, 2024 | 4.9000 | 5.0400 | 4.8200 | 4.9900 | 4.9900 | 34,811,696 |
| Mar 19, 2024 | 4.9500 | 5.2200 | 4.9200 | 4.9400 | 4.9400 | 38,374,313 |
| Mar 18, 2024 | 4.8300 | 4.9100 | 4.8000 | 4.8600 | 4.8600 | 28,876,127 |
| Mar 15, 2024 | 4.8800 | 4.9000 | 4.6900 | 4.8300 | 4.8300 | 42,889,053 |
| Mar 14, 2024 | 4.8500 | 5.2400 | 4.8100 | 4.9900 | 4.9900 | 58,749,079 |
| Mar 13, 2024 | 4.6200 | 5.5800 | 4.6100 | 4.9800 | 4.9800 | 73,344,494 |
| Mar 12, 2024 | 4.6600 | 4.7500 | 4.5800 | 4.6800 | 4.6800 | 38,061,000 |
| Mar 11, 2024 | 4.3900 | 4.8400 | 4.2900 | 4.7500 | 4.7500 | 57,908,024 |
| Mar 08, 2024 | 4.2400 | 4.7400 | 4.1700 | 4.5000 | 4.5000 | 41,734,160 |
| Mar 07, 2024 | 4.3100 | 4.4500 | 4.2100 | 4.2500 | 4.2500 | 22,300,600 |
| Mar 06, 2024 | 4.2500 | 4.3600 | 4.1700 | 4.3100 | 4.3100 | 21,189,420 |
| Mar 05, 2024 | 4.3200 | 4.4400 | 4.2200 | 4.2800 | 4.2800 | 25,089,500 |
| Mar 04, 2024 | 4.3000 | 4.3800 | 4.2000 | 4.3400 | 4.3400 | 23,113,506 |
| Mar 01, 2024 | 4.2500 | 4.3300 | 4.1700 | 4.2600 | 4.2600 | 23,594,208 |
| Feb 29, 2024 | 3.9300 | 4.2900 | 3.9300 | 4.2200 | 4.2200 | 29,130,268 |
| Feb 28, 2024 | 4.6100 | 4.6600 | 4.0000 | 4.0100 | 4.0100 | 41,380,908 |
| Feb 27, 2024 | 4.4500 | 4.6900 | 4.3600 | 4.6300 | 4.6300 | 42,969,936 |
| Feb 26, 2024 | 4.0800 | 4.6000 | 4.0800 | 4.5200 | 4.5200 | 47,442,534 |
| Feb 23, 2024 | 3.9200 | 4.1400 | 3.8200 | 4.1100 | 4.1100 | 31,981,901 |
| Feb 22, 2024 | 3.7000 | 3.9000 | 3.6500 | 3.8400 | 3.8400 | 30,646,960 |
| Feb 21, 2024 | 3.3700 | 3.9400 | 3.3200 | 3.6700 | 3.6700 | 35,344,167 |
| Feb 20, 2024 | 3.2700 | 3.4500 | 3.1800 | 3.4200 | 3.4200 | 28,077,346 |
| Feb 19, 2024 | 3.0900 | 3.3200 | 3.0200 | 3.2600 | 3.2600 | 34,901,246 |
| Feb 08, 2024 | 2.7700 | 3.0200 | 2.5200 | 3.0100 | 3.0100 | 38,433,934 |
| Feb 07, 2024 | 2.9900 | 2.9900 | 2.5600 | 2.7100 | 2.7100 | 47,165,761 |
| Feb 06, 2024 | 3.0800 | 3.1300 | 2.6600 | 2.9800 | 2.9800 | 39,926,659 |
| Feb 05, 2024 | 3.6500 | 3.6900 | 2.9900 | 3.0800 | 3.0800 | 35,618,378 |
| Feb 02, 2024 | 3.9900 | 4.0900 | 3.5200 | 3.7300 | 3.7300 | 19,009,740 |
| Feb 01, 2024 | 4.0500 | 4.0800 | 3.8500 | 3.9600 | 3.9600 | 17,375,356 |
| Jan 31, 2024 | 4.3500 | 4.4000 | 4.0100 | 4.0500 | 4.0500 | 16,611,460 |
| Jan 30, 2024 | 4.5500 | 4.5800 | 4.3300 | 4.3700 | 4.3700 | 11,846,300 |
| Jan 29, 2024 | 4.8100 | 4.8500 | 4.5500 | 4.5600 | 4.5600 | 12,217,460 |
| Jan 26, 2024 | 4.8100 | 4.9500 | 4.7700 | 4.8100 | 4.8100 | 13,834,620 |
| Jan 25, 2024 | 4.6900 | 4.8900 | 4.5600 | 4.8700 | 4.8700 | 18,433,200 |
| Jan 24, 2024 | 4.5500 | 4.6500 | 4.4100 | 4.6300 | 4.6300 | 13,977,561 |
| Jan 23, 2024 | 4.5200 | 4.5500 | 4.3900 | 4.5100 | 4.5100 | 14,848,400 |
| Jan 22, 2024 | 4.9200 | 4.9600 | 4.3800 | 4.5300 | 4.5300 | 18,926,280 |
| Jan 19, 2024 | 5.0700 | 5.0800 | 4.9100 | 4.9300 | 4.9300 | 8,397,040 |
| Jan 18, 2024 | 5.1100 | 5.1200 | 4.9000 | 5.0700 | 5.0700 | 11,278,236 |
| Jan 17, 2024 | 5.1800 | 5.2100 | 5.0600 | 5.0700 | 5.0700 | 6,740,700 |
| Jan 16, 2024 | 5.3500 | 5.3500 | 5.1400 | 5.2100 | 5.2100 | 10,768,100 |
| Jan 15, 2024 | 5.2400 | 5.3300 | 5.2200 | 5.3200 | 5.3200 | 7,952,840 |
| Jan 12, 2024 | 5.4100 | 5.4300 | 5.2600 | 5.2700 | 5.2700 | 7,038,440 |
| Jan 11, 2024 | 5.2400 | 5.4400 | 5.2400 | 5.4300 | 5.4300 | 8,964,600 |
| Jan 10, 2024 | 5.3500 | 5.3600 | 5.1800 | 5.2400 | 5.2400 | 7,416,000 |
| Jan 09, 2024 | 5.3500 | 5.4800 | 5.3200 | 5.3600 | 5.3600 | 9,201,500 |
| Jan 08, 2024 | 5.5100 | 5.5400 | 5.3500 | 5.3500 | 5.3500 | 8,602,300 |
| Jan 05, 2024 | 5.7400 | 5.7400 | 5.4600 | 5.5000 | 5.5000 | 12,174,100 |
| Jan 04, 2024 | 5.6000 | 5.7800 | 5.5900 | 5.7100 | 5.7100 | 12,483,100 |
| Jan 03, 2024 | 5.6700 | 5.7000 | 5.5800 | 5.6500 | 5.6500 | 9,165,680 |
| Jan 02, 2024 | 5.7300 | 5.7500 | 5.6200 | 5.6700 | 5.6700 | 9,577,400 |
| Dec 29, 2023 | 5.5400 | 5.7400 | 5.5100 | 5.6900 | 5.6900 | 11,367,700 |
| Dec 28, 2023 | 5.4900 | 5.5800 | 5.4000 | 5.5100 | 5.5100 | 10,723,096 |
| Dec 27, 2023 | 5.4300 | 5.5000 | 5.4100 | 5.4800 | 5.4800 | 7,365,460 |
| Dec 26, 2023 | 5.5100 | 5.5700 | 5.3300 | 5.3900 | 5.3900 | 8,652,900 |
| Dec 25, 2023 | 5.5500 | 5.6600 | 5.4700 | 5.5100 | 5.5100 | 12,121,300 |
| Dec 22, 2023 | 5.7000 | 5.7800 | 5.4400 | 5.5600 | 5.5600 | 13,596,000 |
| Dec 21, 2023 | 5.7000 | 5.7900 | 5.6300 | 5.7400 | 5.7400 | 10,560,640 |
| Dec 20, 2023 | 5.9000 | 5.9300 | 5.7400 | 5.7500 | 5.7500 | 7,834,800 |
| Dec 19, 2023 | 5.8000 | 5.8900 | 5.7300 | 5.8500 | 5.8500 | 7,786,000 |
| Dec 18, 2023 | 5.8500 | 5.9300 | 5.7800 | 5.8000 | 5.8000 | 9,287,640 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.