Canada markets close in 4 hours 1 minute

Cybrid Technologies Inc. (603212.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
12.33+0.27 (+2.24%)
At close: 03:00PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202412.2112.3912.2112.3312.337,124,201
Apr 30, 202412.3012.3111.9112.0612.067,529,145
Apr 29, 202411.7312.3711.7112.2512.2510,347,715
Apr 26, 202411.3511.7811.3511.6511.658,036,100
Apr 25, 202411.3911.6611.2911.4611.467,482,777
Apr 24, 202411.3311.4111.1511.4011.406,324,400
Apr 23, 202411.2111.3811.1011.2711.276,820,713
Apr 22, 202411.1111.5610.9911.1111.119,152,404
Apr 19, 202411.3011.3210.9411.0511.056,621,676
Apr 18, 202411.3211.5210.9611.3111.319,136,551
Apr 17, 202410.7011.3210.7011.3111.3111,044,498
Apr 16, 202411.4011.5410.5910.6010.6012,034,100
Apr 15, 202412.0812.3011.2811.5411.5412,379,154
Apr 12, 202412.5012.5612.0712.0912.096,255,641
Apr 11, 202412.4512.6212.2812.4012.405,389,800
Apr 10, 202412.8312.8612.2712.4512.456,517,954
Apr 09, 202412.2812.8512.2812.8312.839,246,154
Apr 08, 202412.6912.7212.2512.2812.288,626,170
Apr 03, 202412.9513.0412.6912.7812.787,825,870
Apr 02, 202413.0113.0412.7712.9612.968,493,233
Apr 01, 202412.7313.0612.7313.0413.049,916,971
Mar 29, 202412.8213.0412.6512.7312.734,120,400
Mar 28, 202412.8113.1012.8112.8812.887,424,054
Mar 27, 202413.4713.4712.7912.7912.797,318,000
Mar 26, 202413.3113.5613.0913.4913.497,435,709
Mar 25, 202413.8813.9913.3713.4013.408,297,152
Mar 22, 202414.3514.4013.7713.8813.889,773,081
Mar 21, 202414.4414.5314.2014.3814.386,635,474
Mar 20, 202414.5014.7314.3814.5014.508,226,216
Mar 19, 202414.4614.6914.4314.4314.436,150,467
Mar 18, 202414.3014.5614.2314.5514.558,849,052
Mar 15, 202414.2014.3314.0314.2814.286,423,215
Mar 14, 202414.5114.5214.0514.2414.248,259,821
Mar 13, 202414.4914.6714.4414.5414.548,281,378
Mar 12, 202414.6914.7914.4914.5714.5713,540,744
Mar 11, 202414.2514.8614.2514.7114.7125,506,584
Mar 08, 202413.5714.2513.5714.1814.1821,840,928
Mar 07, 202413.9914.0713.4813.5013.509,136,485
Mar 06, 202413.4214.1313.4013.8413.8413,778,938
Mar 05, 202413.7813.8013.3813.5313.5310,018,754
Mar 04, 202414.0014.0913.7013.9313.9311,452,716
Mar 01, 202413.7614.1013.6313.9513.9512,973,256
Feb 29, 202413.3913.8213.3213.7713.7719,540,837
Feb 28, 202414.4114.8613.4013.4013.4026,794,649
Feb 27, 202413.5614.3313.5614.3314.3321,869,325
Feb 26, 202413.7913.9413.5013.7313.7321,192,615
Feb 23, 202413.2114.2213.2013.8613.8630,713,493
Feb 22, 202412.6013.1912.5912.9312.9313,380,682
Feb 21, 202412.2612.9612.2012.5312.5313,667,240
Feb 20, 202412.1712.4411.9612.4212.429,197,000
Feb 19, 202412.2612.3712.0212.3012.3011,852,914
Feb 08, 202411.4212.1811.4212.1012.1012,916,256
Feb 07, 202411.5811.9011.3211.4611.4612,270,049
Feb 06, 202410.4611.6810.4611.4411.4412,711,950
Feb 05, 202411.8812.0010.9110.9110.9115,097,879
Feb 02, 202412.9012.9611.7012.1212.1216,533,171
Feb 01, 202412.3013.3712.2712.9712.9716,744,825
Jan 31, 202412.9813.2812.2512.4012.4013,582,727
Jan 30, 202413.4613.7012.9312.9612.9614,086,745
Jan 29, 202415.1515.2813.6613.6613.6621,721,272
Jan 26, 202415.4115.7715.1115.1815.1812,592,873
Jan 25, 202415.3615.7115.0015.6115.6116,588,826
Jan 24, 202415.6515.7714.7815.4115.4117,439,489
Jan 23, 202415.2816.0914.8615.7515.7518,914,107
Jan 22, 202416.5116.6715.3215.6115.6126,881,269
Jan 19, 202416.9817.4816.6817.0217.0221,087,994
Jan 18, 202416.4017.1016.2817.0517.0519,888,605
Jan 17, 202417.4517.4516.7016.7116.7119,653,626
Jan 16, 202417.4017.8917.0017.6717.6725,131,712
Jan 15, 202417.5018.0717.2017.4517.4527,681,516
Jan 12, 202418.3519.9018.1518.1518.1544,762,577
Jan 11, 202418.2618.7218.1618.6118.6136,072,743
Jan 10, 202417.4019.3617.2618.7918.7953,654,210
Jan 09, 202417.6118.6017.4217.8717.8743,263,140
Jan 08, 202416.8618.6316.5118.0518.0548,919,344
Jan 05, 202417.5018.1816.7516.9416.9435,813,605
Jan 04, 202416.9518.4816.5017.7217.7245,621,771
Jan 03, 202417.5017.5916.6516.8316.8334,474,316
Jan 02, 202418.6518.6517.0717.6717.6760,627,740
Dec 29, 202317.3717.3717.3717.3717.375,613,743
Dec 28, 202314.3115.7914.2615.7915.796,452,312
Dec 27, 202314.4614.5914.2614.3514.354,367,292
Dec 26, 202314.6314.6614.4014.6014.603,610,983
Dec 25, 202314.8114.8914.5814.7014.704,749,700
Dec 22, 202314.7015.0614.3514.8514.858,114,305
Dec 21, 202314.3514.8314.2014.7014.706,446,909
Dec 20, 202314.5914.6714.3314.3414.342,619,668
Dec 19, 202314.5014.7514.3914.5414.543,383,100
Dec 18, 202314.8114.8114.4214.4714.473,356,640
Dec 15, 202314.8515.0914.7414.7814.784,448,600
Dec 14, 202314.9815.1514.8014.8114.812,836,910
Dec 13, 202315.1015.1014.8314.8514.852,876,108
Dec 12, 202315.2115.2514.9815.0915.093,245,110
Dec 11, 202315.0415.2614.7815.2115.214,040,400
Dec 08, 202315.2715.3315.0215.0415.042,898,871
Dec 07, 202315.2415.2714.9715.2015.203,663,190
Dec 06, 202315.1215.4715.1215.2815.284,120,300
Dec 05, 202315.4515.5915.1215.1215.123,814,964
Dec 04, 202315.6115.6115.3415.4015.403,617,044
Dec 01, 202315.5715.6215.3715.5515.553,501,456
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...