Cubic Sensor and Instrument Co.,Ltd. (688665.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 30.85 | 32.97 | 30.85 | 31.48 | 31.48 | 1,619,621 |
| Jun 19, 2024 | 31.35 | 31.52 | 30.61 | 30.80 | 30.80 | 539,549 |
| Jun 18, 2024 | 30.72 | 31.47 | 30.44 | 31.34 | 31.34 | 829,054 |
| Jun 17, 2024 | 30.27 | 30.96 | 29.89 | 30.69 | 30.69 | 712,989 |
| Jun 14, 2024 | 30.61 | 30.80 | 30.07 | 30.29 | 30.29 | 753,021 |
| Jun 13, 2024 | 30.90 | 31.23 | 30.16 | 30.91 | 30.91 | 964,757 |
| Jun 13, 2024 | 0.86 Dividend | |||||
| Jun 13, 2024 | 1.43:1 Stock Split | |||||
| Jun 12, 2024 | 30.98 | 31.96 | 30.88 | 31.15 | 30.29 | 1,046,338 |
| Jun 11, 2024 | 31.87 | 31.87 | 30.47 | 31.52 | 30.65 | 870,076 |
| Jun 07, 2024 | 30.67 | 31.80 | 30.67 | 31.56 | 30.69 | 675,381 |
| Jun 06, 2024 | 31.58 | 32.17 | 30.59 | 30.67 | 29.82 | 1,188,470 |
| Jun 05, 2024 | 31.68 | 32.97 | 31.64 | 31.85 | 30.97 | 1,455,085 |
| Jun 04, 2024 | 34.23 | 34.43 | 31.52 | 31.99 | 31.11 | 2,402,949 |
| Jun 03, 2024 | 30.41 | 34.47 | 30.41 | 33.92 | 32.98 | 2,814,780 |
| May 31, 2024 | 30.31 | 30.85 | 30.31 | 30.41 | 29.57 | 543,697 |
| May 30, 2024 | 29.83 | 30.55 | 29.57 | 30.27 | 29.44 | 330,790 |
| May 29, 2024 | 30.65 | 30.86 | 29.86 | 30.08 | 29.25 | 581,023 |
| May 28, 2024 | 30.34 | 30.76 | 29.87 | 30.42 | 29.58 | 612,757 |
| May 27, 2024 | 31.26 | 31.82 | 29.80 | 30.40 | 29.56 | 1,247,450 |
| May 24, 2024 | 31.64 | 31.96 | 31.12 | 31.15 | 30.29 | 676,162 |
| May 23, 2024 | 32.94 | 33.22 | 31.55 | 32.01 | 31.12 | 1,233,728 |
| May 22, 2024 | 33.56 | 33.62 | 32.80 | 33.29 | 32.37 | 823,615 |
| May 21, 2024 | 34.30 | 34.49 | 33.31 | 33.49 | 32.57 | 879,123 |
| May 20, 2024 | 33.11 | 35.10 | 32.68 | 34.30 | 33.35 | 1,378,950 |
| May 17, 2024 | 32.57 | 33.08 | 31.82 | 32.94 | 32.03 | 598,592 |
| May 16, 2024 | 32.85 | 33.08 | 32.17 | 32.57 | 31.67 | 679,127 |
| May 15, 2024 | 33.90 | 33.90 | 32.52 | 32.59 | 31.69 | 651,593 |
| May 14, 2024 | 32.57 | 34.13 | 32.57 | 33.83 | 32.90 | 910,342 |
| May 13, 2024 | 32.95 | 33.36 | 32.38 | 32.58 | 31.68 | 561,247 |
| May 10, 2024 | 34.36 | 34.92 | 33.09 | 33.29 | 32.37 | 1,079,143 |
| May 09, 2024 | 33.94 | 35.04 | 33.94 | 34.45 | 33.50 | 1,119,607 |
| May 08, 2024 | 35.32 | 35.35 | 33.76 | 33.84 | 32.91 | 1,227,044 |
| May 07, 2024 | 35.66 | 36.20 | 35.31 | 35.60 | 34.62 | 943,821 |
| May 06, 2024 | 35.73 | 36.22 | 35.50 | 35.62 | 34.63 | 884,600 |
| Apr 30, 2024 | 36.38 | 36.57 | 35.37 | 35.58 | 34.60 | 664,915 |
| Apr 29, 2024 | 34.69 | 37.28 | 34.69 | 36.73 | 35.71 | 893,558 |
| Apr 26, 2024 | 34.15 | 34.89 | 33.57 | 34.69 | 33.73 | 440,774 |
| Apr 25, 2024 | 34.09 | 34.80 | 33.71 | 34.29 | 33.34 | 544,157 |
| Apr 24, 2024 | 33.91 | 34.76 | 33.64 | 34.09 | 33.15 | 743,682 |
| Apr 23, 2024 | 33.46 | 33.89 | 32.98 | 33.67 | 32.74 | 402,444 |
| Apr 22, 2024 | 33.37 | 34.17 | 32.76 | 33.50 | 32.57 | 444,857 |
| Apr 19, 2024 | 34.57 | 34.74 | 32.88 | 33.37 | 32.45 | 813,810 |
| Apr 18, 2024 | 35.63 | 35.96 | 34.79 | 34.90 | 33.93 | 691,931 |
| Apr 17, 2024 | 34.23 | 36.24 | 34.20 | 35.84 | 34.85 | 313,027 |
| Apr 16, 2024 | 35.90 | 35.90 | 33.92 | 33.92 | 32.98 | 489,877 |
| Apr 15, 2024 | 37.41 | 37.90 | 35.52 | 35.94 | 34.95 | 431,443 |
| Apr 12, 2024 | 37.43 | 38.38 | 36.87 | 37.08 | 36.06 | 249,067 |
| Apr 11, 2024 | 37.90 | 38.84 | 37.90 | 37.92 | 36.87 | 261,195 |
| Apr 10, 2024 | 39.11 | 39.15 | 37.78 | 37.90 | 36.85 | 362,715 |
| Apr 09, 2024 | 39.86 | 40.60 | 38.57 | 39.11 | 38.03 | 776,071 |
| Apr 08, 2024 | 39.55 | 41.59 | 38.74 | 40.15 | 39.05 | 837,699 |
| Apr 03, 2024 | 38.78 | 39.94 | 38.26 | 39.93 | 38.83 | 533,900 |
| Apr 02, 2024 | 40.04 | 40.16 | 38.88 | 39.28 | 38.20 | 465,630 |
| Apr 01, 2024 | 39.18 | 40.77 | 38.81 | 40.19 | 39.08 | 830,039 |
| Mar 29, 2024 | 39.05 | 40.45 | 38.53 | 39.40 | 38.31 | 416,247 |
| Mar 28, 2024 | 36.42 | 39.97 | 36.42 | 39.05 | 37.97 | 1,071,579 |
| Mar 27, 2024 | 37.20 | 37.92 | 36.51 | 36.52 | 35.51 | 526,168 |
| Mar 26, 2024 | 38.69 | 39.30 | 36.37 | 37.29 | 36.26 | 870,336 |
| Mar 25, 2024 | 40.78 | 40.78 | 38.48 | 38.66 | 37.59 | 853,249 |
| Mar 22, 2024 | 42.24 | 42.31 | 40.19 | 41.33 | 40.19 | 1,191,563 |
| Mar 21, 2024 | 40.26 | 43.01 | 39.90 | 42.42 | 41.25 | 1,719,117 |
| Mar 20, 2024 | 39.97 | 40.55 | 39.10 | 40.34 | 39.22 | 930,626 |
| Mar 19, 2024 | 39.92 | 40.97 | 39.23 | 39.78 | 38.68 | 562,580 |
| Mar 18, 2024 | 39.13 | 39.97 | 38.47 | 39.90 | 38.79 | 725,933 |
| Mar 15, 2024 | 37.90 | 39.09 | 37.90 | 38.99 | 37.91 | 416,211 |
| Mar 14, 2024 | 39.38 | 39.79 | 37.81 | 38.53 | 37.47 | 602,303 |
| Mar 13, 2024 | 38.99 | 40.16 | 38.81 | 39.38 | 38.29 | 840,967 |
| Mar 12, 2024 | 38.85 | 39.64 | 38.58 | 39.17 | 38.09 | 545,198 |
| Mar 11, 2024 | 38.23 | 39.02 | 37.71 | 38.85 | 37.77 | 508,512 |
| Mar 08, 2024 | 37.97 | 38.64 | 37.14 | 38.23 | 37.18 | 455,843 |
| Mar 07, 2024 | 37.76 | 39.62 | 37.06 | 37.57 | 36.53 | 1,058,002 |
| Mar 06, 2024 | 37.56 | 37.97 | 36.17 | 37.38 | 36.35 | 735,493 |
| Mar 05, 2024 | 39.37 | 39.37 | 37.20 | 37.56 | 36.52 | 1,160,513 |
| Mar 04, 2024 | 39.77 | 40.42 | 38.11 | 39.36 | 38.27 | 625,373 |
| Mar 01, 2024 | 39.73 | 39.74 | 38.46 | 39.44 | 38.35 | 611,736 |
| Feb 29, 2024 | 37.20 | 39.15 | 36.90 | 39.15 | 38.07 | 939,162 |
| Feb 28, 2024 | 40.44 | 41.96 | 37.15 | 37.17 | 36.15 | 1,134,207 |
| Feb 27, 2024 | 38.59 | 40.55 | 37.97 | 40.48 | 39.37 | 850,809 |
| Feb 26, 2024 | 38.43 | 40.07 | 38.15 | 38.90 | 37.82 | 710,853 |
| Feb 23, 2024 | 37.92 | 38.45 | 36.92 | 38.29 | 37.24 | 729,337 |
| Feb 22, 2024 | 37.41 | 38.06 | 37.08 | 37.92 | 36.87 | 531,628 |
| Feb 21, 2024 | 37.10 | 39.16 | 36.73 | 37.57 | 36.53 | 561,064 |
| Feb 20, 2024 | 37.64 | 38.17 | 36.97 | 37.69 | 36.65 | 548,825 |
| Feb 19, 2024 | 37.78 | 39.38 | 36.38 | 37.92 | 36.88 | 923,947 |
| Feb 08, 2024 | 33.50 | 39.34 | 32.51 | 38.83 | 37.75 | 963,908 |
| Feb 07, 2024 | 32.25 | 34.93 | 31.51 | 32.83 | 31.93 | 989,326 |
| Feb 06, 2024 | 30.77 | 34.62 | 29.41 | 33.19 | 32.27 | 1,118,274 |
| Feb 05, 2024 | 33.29 | 33.29 | 29.38 | 31.42 | 30.55 | 855,335 |
| Feb 02, 2024 | 34.83 | 35.43 | 32.06 | 33.30 | 32.38 | 545,688 |
| Feb 01, 2024 | 33.97 | 35.73 | 33.57 | 34.81 | 33.85 | 539,534 |
| Jan 31, 2024 | 35.56 | 36.62 | 34.27 | 34.64 | 33.68 | 483,028 |
| Jan 30, 2024 | 36.87 | 37.21 | 35.73 | 35.92 | 34.93 | 308,262 |
| Jan 29, 2024 | 38.46 | 39.11 | 36.45 | 37.03 | 36.01 | 456,310 |
| Jan 26, 2024 | 39.03 | 39.93 | 38.19 | 38.38 | 37.33 | 397,634 |
| Jan 25, 2024 | 38.99 | 40.15 | 37.87 | 39.62 | 38.53 | 481,572 |
| Jan 24, 2024 | 38.32 | 38.94 | 36.85 | 38.71 | 37.64 | 566,011 |
| Jan 23, 2024 | 38.37 | 39.85 | 38.20 | 38.32 | 37.26 | 540,658 |
| Jan 22, 2024 | 40.77 | 40.77 | 38.68 | 39.01 | 37.93 | 548,283 |
| Jan 19, 2024 | 42.00 | 42.43 | 40.42 | 40.71 | 39.58 | 358,605 |
| *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.