Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,355.55
-60.25 (-4.26%)
At close: Dec 31, 2025
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,426.00 | 1,432.00 | 1,348.16 | 1,355.55 | 1,355.55 | -4.26% | 7,026,742 |
| Dec 30, 2025 | 1,358.88 | 1,439.00 | 1,358.88 | 1,415.80 | 1,415.80 | 4.22% | 9,135,367 |
| Dec 29, 2025 | 1,309.97 | 1,398.00 | 1,308.00 | 1,358.50 | 1,358.50 | 4.19% | 9,835,262 |
| Dec 26, 2025 | 1,302.00 | 1,334.15 | 1,290.10 | 1,303.89 | 1,303.89 | -1.18% | 4,784,797 |
| Dec 25, 2025 | 1,315.00 | 1,333.99 | 1,310.00 | 1,319.41 | 1,319.41 | -0.51% | 4,051,027 |
| Dec 24, 2025 | 1,335.00 | 1,345.00 | 1,300.99 | 1,326.20 | 1,326.20 | -0.74% | 5,928,662 |
| Dec 23, 2025 | 1,278.20 | 1,350.00 | 1,275.10 | 1,336.02 | 1,336.02 | 3.99% | 9,143,503 |
| Dec 22, 2025 | 1,275.01 | 1,297.65 | 1,258.00 | 1,284.77 | 1,284.77 | 1.32% | 6,476,694 |
| Dec 19, 2025 | 1,300.00 | 1,301.00 | 1,264.00 | 1,268.00 | 1,268.00 | -1.48% | 4,326,554 |
| Dec 18, 2025 | 1,300.00 | 1,309.77 | 1,280.02 | 1,287.00 | 1,287.00 | -2.17% | 3,886,562 |
| Dec 17, 2025 | 1,270.11 | 1,320.00 | 1,263.50 | 1,315.60 | 1,315.60 | 3.27% | 6,313,657 |
| Dec 16, 2025 | 1,319.10 | 1,332.00 | 1,262.69 | 1,273.92 | 1,273.92 | -4.35% | 7,394,627 |
| Dec 15, 2025 | 1,316.01 | 1,377.79 | 1,316.01 | 1,331.90 | 1,331.90 | -0.90% | 6,410,876 |
| Dec 12, 2025 | 1,382.02 | 1,408.00 | 1,329.80 | 1,344.00 | 1,344.00 | -2.75% | 9,173,113 |
| Dec 11, 2025 | 1,410.00 | 1,417.00 | 1,376.00 | 1,382.02 | 1,382.02 | -2.73% | 6,207,259 |
| Dec 10, 2025 | 1,436.00 | 1,451.69 | 1,371.00 | 1,420.88 | 1,420.88 | -1.05% | 6,296,651 |
| Dec 9, 2025 | 1,375.00 | 1,457.57 | 1,368.00 | 1,436.00 | 1,436.00 | 1.28% | 9,059,417 |
| Dec 8, 2025 | 1,335.00 | 1,441.80 | 1,333.02 | 1,417.80 | 1,417.80 | 4.63% | 9,874,431 |
| Dec 5, 2025 | 1,339.50 | 1,396.32 | 1,322.00 | 1,355.00 | 1,355.00 | -1.02% | 8,802,266 |
| Dec 4, 2025 | 1,321.21 | 1,369.30 | 1,292.50 | 1,369.00 | 1,369.00 | 2.75% | 7,052,731 |
| Dec 3, 2025 | 1,333.00 | 1,360.00 | 1,320.10 | 1,332.30 | 1,332.30 | 0.27% | 4,491,965 |
| Dec 2, 2025 | 1,370.00 | 1,377.00 | 1,322.44 | 1,328.73 | 1,328.73 | -2.47% | 4,640,631 |
| Dec 1, 2025 | 1,327.94 | 1,382.00 | 1,292.20 | 1,362.44 | 1,362.44 | 2.36% | 7,368,403 |
| Nov 28, 2025 | 1,310.00 | 1,347.00 | 1,291.00 | 1,331.00 | 1,331.00 | 1.04% | 5,854,639 |
| Nov 27, 2025 | 1,360.00 | 1,388.20 | 1,313.00 | 1,317.36 | 1,317.36 | 0.21% | 8,936,417 |
| Nov 26, 2025 | 1,245.00 | 1,340.16 | 1,234.01 | 1,314.66 | 1,314.66 | 4.34% | 9,147,290 |
| Nov 25, 2025 | 1,268.00 | 1,285.35 | 1,244.00 | 1,260.00 | 1,260.00 | -0.16% | 5,877,103 |
| Nov 24, 2025 | 1,252.88 | 1,275.58 | 1,218.00 | 1,261.98 | 1,261.98 | 1.04% | 5,921,422 |
| Nov 21, 2025 | 1,290.30 | 1,298.00 | 1,240.01 | 1,249.00 | 1,249.00 | -5.54% | 7,257,306 |
| Nov 20, 2025 | 1,361.01 | 1,365.58 | 1,320.00 | 1,322.30 | 1,322.30 | -0.73% | 3,887,485 |
| Nov 19, 2025 | 1,320.00 | 1,350.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.40% | 4,241,304 |
| Nov 18, 2025 | 1,305.95 | 1,344.44 | 1,290.99 | 1,326.70 | 1,326.70 | 1.81% | 6,003,436 |
| Nov 17, 2025 | 1,316.95 | 1,342.01 | 1,283.38 | 1,303.10 | 1,303.10 | -1.65% | 6,749,279 |
| Nov 14, 2025 | 1,350.00 | 1,365.13 | 1,324.30 | 1,325.01 | 1,325.01 | -4.32% | 6,273,792 |
| Nov 13, 2025 | 1,352.00 | 1,387.00 | 1,329.00 | 1,384.90 | 1,384.90 | 1.40% | 6,150,783 |
| Nov 12, 2025 | 1,312.00 | 1,375.00 | 1,308.00 | 1,365.78 | 1,365.78 | 2.69% | 6,721,232 |
| Nov 11, 2025 | 1,398.00 | 1,403.00 | 1,299.11 | 1,330.00 | 1,330.00 | -4.42% | 9,017,681 |
| Nov 10, 2025 | 1,430.03 | 1,450.00 | 1,337.01 | 1,391.50 | 1,391.50 | -2.86% | 8,934,859 |
| Nov 7, 2025 | 1,455.55 | 1,468.88 | 1,430.08 | 1,432.50 | 1,432.50 | -3.21% | 6,644,428 |
| Nov 6, 2025 | 1,386.00 | 1,480.88 | 1,371.23 | 1,480.00 | 1,480.00 | 9.79% | 13,478,590 |
| Nov 5, 2025 | 1,295.00 | 1,365.00 | 1,291.11 | 1,348.00 | 1,348.00 | 0.63% | 6,769,887 |
| Nov 4, 2025 | 1,370.00 | 1,390.85 | 1,326.00 | 1,339.60 | 1,339.60 | -0.52% | 7,150,162 |
| Nov 3, 2025 | 1,335.00 | 1,360.66 | 1,335.00 | 1,346.60 | 1,346.60 | -2.07% | 6,378,888 |
| Oct 31, 2025 | 1,407.96 | 1,414.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.31% | 8,516,738 |
| Oct 30, 2025 | 1,440.00 | 1,499.96 | 1,400.01 | 1,422.00 | 1,422.00 | -2.67% | 11,736,470 |
| Oct 29, 2025 | 1,460.00 | 1,530.88 | 1,433.00 | 1,461.00 | 1,461.00 | -1.19% | 10,122,850 |
| Oct 28, 2025 | 1,505.00 | 1,533.79 | 1,457.00 | 1,478.58 | 1,478.58 | -3.40% | 10,431,090 |
| Oct 27, 2025 | 1,560.00 | 1,560.01 | 1,493.00 | 1,530.68 | 1,530.68 | 0.37% | 12,235,600 |
| Oct 24, 2025 | 1,425.00 | 1,548.00 | 1,404.00 | 1,525.00 | 1,525.00 | 9.01% | 15,956,560 |
| Oct 23, 2025 | 1,409.00 | 1,417.00 | 1,365.00 | 1,398.90 | 1,398.90 | -2.14% | 7,924,208 |