Cybrid Technologies

603212
🏛️ china →
11.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.20 11.42 11.19 11.39 601.1K
09:35 11.38 11.40 11.35 11.39 466.2K
09:40 11.40 11.42 11.31 11.32 377.4K
09:45 11.32 11.37 11.32 11.36 234.7K
09:50 11.36 11.36 11.33 11.34 169.7K
09:55 11.32 11.37 11.32 11.36 234.0K
10:00 11.36 11.36 11.33 11.34 169.0K
10:05 11.34 11.34 11.32 11.33 84.0K
10:10 11.32 11.32 11.30 11.30 157.9K
10:15 11.31 11.33 11.30 11.33 72.3K
10:20 11.33 11.33 11.32 11.33 54.9K
10:25 11.33 11.34 11.32 11.33 151.6K
10:30 11.34 11.36 11.34 11.36 121.5K
10:35 11.36 11.38 11.35 11.36 138.8K
10:40 11.37 11.37 11.35 11.35 55.4K
10:45 11.36 11.40 11.35 11.40 191.7K
10:50 11.40 11.40 11.38 11.39 111.3K
10:55 11.39 11.40 11.38 11.39 114.7K
11:00 11.39 11.39 11.38 11.39 61.3K
11:05 11.38 11.39 11.38 11.39 105.2K
11:10 11.40 11.41 11.39 11.40 140.4K
11:15 11.39 11.40 11.38 11.40 89.8K
11:20 11.40 11.41 11.39 11.40 76.7K
11:25 11.40 11.43 11.40 11.42 275.4K
13:00 11.42 11.44 11.41 11.42 181.6K
13:05 11.42 11.44 11.40 11.40 251.9K
13:10 11.41 11.42 11.39 11.39 251.6K
13:15 11.40 11.42 11.38 11.41 144.2K
13:20 11.41 11.43 11.40 11.41 138.3K
13:25 11.40 11.48 11.40 11.48 648.5K
13:30 11.48 11.49 11.45 11.47 482.1K
13:35 11.47 11.48 11.46 11.47 179.0K
13:40 11.47 11.49 11.47 11.49 134.1K
13:45 11.49 11.50 11.48 11.49 123.1K
13:50 11.48 11.49 11.47 11.49 145.6K
13:55 11.48 11.49 11.48 11.48 138.6K
14:00 11.49 11.50 11.48 11.49 207.2K
14:05 11.48 11.49 11.47 11.47 272.4K
14:10 11.47 11.48 11.46 11.47 240.1K
14:15 11.48 11.50 11.47 11.50 281.5K
14:20 11.50 11.54 11.50 11.54 385.6K
14:25 11.54 11.54 11.51 11.51 199.8K
14:30 11.53 11.53 11.51 11.53 268.0K
14:35 11.53 11.58 11.52 11.56 484.5K
14:40 11.57 11.63 11.56 11.62 677.1K
14:45 11.62 11.63 11.61 11.62 696.5K
14:50 11.62 11.63 11.61 11.63 647.6K
14:55 11.63 11.64 11.63 11.63 375.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.31 11.59 11.31 11.46 9.2M
2025-09-25 11.61 11.95 11.48 11.48 16.4M
2025-09-24 11.27 11.64 11.19 11.64 12.1M
2025-09-23 11.54 11.63 11.11 11.29 13.0M
2025-09-22 11.53 11.64 11.41 11.63 9.3M
2025-09-19 11.80 11.83 11.50 11.53 14.6M
2025-09-18 12.06 12.34 11.78 11.85 20.7M
2025-09-17 12.09 12.24 12.02 12.04 13.8M
2025-09-16 12.20 12.33 11.95 12.17 19.0M
2025-09-15 12.31 12.57 12.26 12.30 15.5M
2025-09-12 12.32 12.40 12.12 12.26 17.8M
2025-09-11 12.25 12.43 12.11 12.42 18.0M
2025-09-10 12.49 12.60 12.16 12.37 23.4M
2025-09-09 12.80 12.84 12.39 12.45 29.8M
2025-09-08 13.27 13.30 12.77 12.98 39.6M
2025-09-05 12.51 13.28 12.34 13.27 62.3M
2025-09-04 12.19 12.70 12.19 12.55 51.4M
2025-09-03 12.30 12.66 12.07 12.15 55.6M
2025-09-02 11.83 12.96 11.80 12.56 77.0M
2025-09-01 11.40 11.78 11.40 11.78 15.1M
2025-08-29 11.43 11.60 11.30 11.38 12.0M
2025-08-28 11.37 11.54 11.00 11.48 16.5M
2025-08-27 11.74 11.84 11.38 11.39 16.9M
2025-08-26 11.88 12.18 11.81 11.84 16.3M
2025-08-25 11.72 11.92 11.70 11.79 17.7M
2025-08-22 11.81 12.00 11.80 11.90 14.0M
2025-08-21 11.88 12.05 11.80 11.86 15.7M
2025-08-20 12.00 12.23 11.81 11.97 21.9M
2025-08-19 11.81 11.95 11.67 11.87 15.4M
2025-08-18 11.88 11.94 11.73 11.81 18.1M
2025-08-15 11.33 11.80 11.33 11.77 21.6M
2025-08-14 11.78 11.78 11.33 11.35 17.5M
2025-08-13 11.72 11.95 11.64 11.78 17.7M
2025-08-12 11.68 12.02 11.42 11.84 31.9M
2025-08-11 11.32 11.66 11.32 11.64 15.9M
2025-08-08 11.42 11.46 11.28 11.32 9.5M
2025-08-07 11.49 11.49 11.30 11.43 9.1M
2025-08-06 11.42 11.51 11.35 11.50 7.2M
2025-08-05 11.40 11.48 11.36 11.46 7.1M
2025-08-04 11.38 11.43 11.18 11.41 7.9M
2025-08-01 11.18 11.53 11.16 11.38 10.8M
2025-07-31 11.42 11.56 11.15 11.20 13.0M
2025-07-30 11.71 11.72 11.35 11.48 13.5M
2025-07-29 11.66 11.80 11.49 11.75 14.8M
2025-07-28 11.59 11.67 11.51 11.66 9.4M
2025-07-25 11.73 11.76 11.56 11.59 10.9M
2025-07-24 11.41 11.74 11.40 11.73 18.4M
2025-07-23 11.76 11.85 11.40 11.46 20.6M
2025-07-22 11.69 11.94 11.61 11.81 21.0M
2025-07-21 11.72 11.75 11.60 11.75 14.5M
2025-07-18 11.64 11.84 11.56 11.65 15.8M
2025-07-17 11.66 11.82 11.53 11.69 19.1M
2025-07-16 11.59 11.65 11.44 11.58 16.2M
2025-07-15 12.14 12.15 11.41 11.48 36.9M
2025-07-14 12.22 12.38 12.13 12.35 23.7M
2025-07-11 12.21 12.28 11.90 12.18 24.9M
2025-07-10 12.21 12.65 12.11 12.12 35.4M
2025-07-09 12.83 12.92 12.32 12.41 49.1M
2025-07-08 12.50 13.44 12.35 13.08 62.7M
2025-07-07 12.37 12.98 12.27 12.61 49.9M
2025-07-04 13.67 14.15 12.84 12.90 75.6M
2025-07-03 14.50 14.58 13.31 13.45 91.2M
2025-07-02 12.86 14.16 12.44 14.16 83.5M
2025-07-01 12.84 13.29 12.60 12.87 90.9M
2025-06-30 11.55 12.49 11.55 12.49 28.1M
2025-06-27 11.86 12.10 11.35 11.35 54.7M
2025-06-26 11.80 12.99 11.79 12.00 76.0M
2025-06-25 12.18 13.15 12.08 12.39 101.2M
2025-06-24 10.69 11.95 10.51 11.95 67.5M
2025-06-23 11.66 11.66 10.72 10.86 64.3M
2025-06-20 10.49 10.63 10.49 10.63 15.5M
2025-06-19 9.56 9.92 9.55 9.66 13.1M
2025-06-18 9.52 9.60 9.44 9.59 3.5M
2025-06-17 9.58 9.66 9.53 9.60 4.3M
2025-06-16 9.33 9.75 9.33 9.57 6.8M
2025-06-13 9.68 9.68 9.31 9.38 6.1M
2025-06-12 9.71 9.74 9.62 9.69 3.6M
2025-06-11 9.76 9.89 9.69 9.71 5.2M
2025-06-10 9.84 9.87 9.60 9.71 6.4M
2025-06-09 9.63 9.88 9.63 9.83 6.4M
2025-06-06 9.68 9.79 9.60 9.63 4.6M
2025-06-05 9.58 9.61 9.48 9.58 4.3M
2025-06-04 9.48 9.58 9.44 9.57 4.5M
2025-06-03 9.31 9.52 9.29 9.43 4.2M
2025-05-30 9.47 9.52 9.31 9.36 4.9M
2025-05-29 9.35 9.52 9.33 9.50 5.3M
2025-05-28 9.45 9.53 9.30 9.34 4.9M
2025-05-27 9.46 9.50 9.33 9.48 4.7M
2025-05-26 9.44 9.53 9.35 9.45 4.4M
2025-05-23 9.42 9.61 9.38 9.40 6.9M
2025-05-22 9.74 9.80 9.42 9.45 7.7M
2025-05-21 9.79 9.87 9.71 9.76 3.9M
2025-05-20 9.79 9.85 9.71 9.83 3.9M
2025-05-19 9.74 9.79 9.66 9.78 4.0M
2025-05-16 9.68 9.84 9.62 9.74 3.6M
2025-05-15 9.82 9.85 9.67 9.68 5.5M
2025-05-14 9.91 9.93 9.78 9.84 6.6M
2025-05-13 9.83 10.26 9.83 9.89 15.6M
2025-05-12 9.60 9.78 9.60 9.78 5.2M
2025-05-09 9.78 9.78 9.52 9.58 5.0M
2025-05-08 9.60 9.78 9.50 9.76 7.1M
2025-05-07 9.64 9.74 9.54 9.61 6.0M
2025-05-06 9.32 9.59 9.30 9.59 5.8M
2025-04-30 9.02 9.38 9.02 9.27 6.2M
2025-04-29 8.97 9.23 8.95 9.05 4.2M
2025-04-28 9.30 9.32 9.02 9.02 4.6M
2025-04-25 9.30 9.43 9.30 9.31 2.9M
2025-04-24 9.50 9.50 9.29 9.33 4.0M
2025-04-23 9.55 9.63 9.43 9.49 5.6M
2025-04-22 9.39 9.65 9.28 9.55 6.9M
2025-04-21 9.22 9.39 9.22 9.37 3.1M
2025-04-18 9.42 9.44 9.25 9.30 3.2M
2025-04-17 9.32 9.51 9.32 9.41 3.5M
2025-04-16 9.56 9.58 9.29 9.39 4.0M
2025-04-15 9.55 9.68 9.50 9.61 3.8M
2025-04-14 9.55 9.77 9.55 9.62 5.0M
2025-04-11 9.33 9.59 9.31 9.46 5.2M
2025-04-10 9.68 9.71 9.42 9.43 8.2M
2025-04-09 9.05 9.29 8.45 9.28 9.6M
2025-04-08 9.21 9.60 9.12 9.28 10.1M
2025-04-07 9.89 10.07 9.50 9.50 8.9M
2025-04-03 10.59 10.79 10.51 10.55 9.2M
2025-04-02 10.45 11.20 10.44 10.78 14.9M
2025-04-01 10.23 10.65 10.23 10.49 8.3M
2025-03-31 10.30 10.77 10.16 10.31 8.4M
2025-03-28 10.51 10.84 10.34 10.37 8.7M
2025-03-27 10.72 10.77 10.50 10.51 7.8M
2025-03-26 10.44 10.96 10.42 10.80 11.7M
2025-03-25 10.37 10.57 10.25 10.48 6.6M
2025-03-24 10.66 10.70 10.10 10.36 10.3M
2025-03-21 10.82 10.87 10.62 10.65 7.4M
2025-03-20 10.86 10.96 10.81 10.83 6.3M
2025-03-19 10.97 11.05 10.79 10.91 9.2M
2025-03-18 10.89 11.09 10.85 11.05 10.1M
2025-03-17 10.91 11.07 10.84 10.88 7.0M
2025-03-14 10.65 10.92 10.54 10.86 11.8M
2025-03-13 10.91 10.96 10.52 10.61 9.4M
2025-03-12 10.99 11.10 10.87 10.90 8.4M
2025-03-11 10.82 11.06 10.73 10.98 11.5M
2025-03-10 10.62 11.18 10.60 10.95 16.0M
2025-03-07 10.65 10.75 10.40 10.62 10.1M
2025-03-06 10.62 10.79 10.53 10.70 9.4M
2025-03-05 10.83 10.89 10.48 10.56 10.6M
2025-03-04 10.85 10.89 10.64 10.86 8.2M
2025-03-03 10.71 11.24 10.71 10.95 16.6M
2025-02-28 10.82 11.07 10.65 10.67 13.0M
2025-02-27 11.04 11.15 10.70 10.94 16.6M
2025-02-26 10.98 11.27 10.97 11.26 14.6M
2025-02-25 10.82 11.06 10.75 10.96 11.3M
2025-02-24 10.75 10.93 10.61 10.92 11.2M
2025-02-21 10.83 10.86 10.65 10.75 9.0M
2025-02-20 10.89 10.92 10.68 10.81 7.2M
2025-02-19 10.45 10.85 10.43 10.84 11.2M
2025-02-18 10.80 10.98 10.50 10.52 12.6M
2025-02-17 10.73 10.88 10.71 10.77 7.3M
2025-02-14 10.53 10.85 10.52 10.75 7.7M
2025-02-13 10.78 10.87 10.59 10.60 8.8M
2025-02-12 10.62 10.73 10.56 10.70 6.7M
2025-02-11 10.76 10.78 10.54 10.66 6.2M
2025-02-10 10.75 10.80 10.61 10.80 9.7M
2025-02-07 10.52 10.89 10.52 10.78 14.9M
2025-02-06 10.15 10.58 10.11 10.58 8.9M
2025-02-05 10.28 10.29 10.06 10.19 6.1M
2025-01-27 10.50 10.60 10.11 10.13 6.4M
2025-01-24 10.22 10.55 10.22 10.48 7.9M
2025-01-23 10.59 10.66 10.31 10.33 9.3M
2025-01-22 10.45 10.71 10.44 10.52 7.3M
2025-01-21 10.65 10.73 10.41 10.58 9.0M
2025-01-20 10.71 10.79 10.57 10.68 12.8M
2025-01-17 10.75 10.85 10.54 10.69 17.8M
2025-01-16 10.59 11.44 10.50 11.12 31.4M
2025-01-15 9.84 10.82 9.70 10.82 11.7M
2025-01-14 9.53 9.84 9.50 9.84 7.6M
2025-01-13 9.40 9.55 9.27 9.49 4.3M
2025-01-10 9.86 9.91 9.47 9.47 5.5M
2025-01-09 9.68 9.94 9.67 9.88 4.9M
2025-01-08 9.71 9.81 9.49 9.80 6.4M
2025-01-07 9.71 9.77 9.56 9.77 4.7M
2025-01-06 9.63 9.84 9.43 9.68 5.5M
2025-01-03 10.00 10.06 9.63 9.64 6.3M
2025-01-02 10.18 10.27 9.89 9.97 7.3M