Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,058.33
-9.67 (-0.91%)
At close: Feb 5, 2026
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,050.01 | 1,072.98 | 1,037.04 | 1,058.33 | 1,058.33 | -0.91% | 7,942,115 |
| Feb 4, 2026 | 1,100.00 | 1,108.60 | 1,063.97 | 1,068.00 | 1,068.00 | -5.32% | 11,735,129 |
| Feb 3, 2026 | 1,255.00 | 1,257.78 | 1,063.00 | 1,128.00 | 1,128.00 | -9.18% | 22,614,450 |
| Feb 2, 2026 | 1,249.00 | 1,273.60 | 1,233.00 | 1,242.00 | 1,242.00 | -1.34% | 6,669,029 |
| Jan 30, 2026 | 1,252.00 | 1,277.87 | 1,240.10 | 1,258.89 | 1,258.89 | 0.55% | 6,349,543 |
| Jan 29, 2026 | 1,282.12 | 1,292.12 | 1,250.01 | 1,252.01 | 1,252.01 | -2.40% | 7,158,157 |
| Jan 28, 2026 | 1,309.88 | 1,310.00 | 1,279.00 | 1,282.78 | 1,282.78 | -1.39% | 6,981,286 |
| Jan 27, 2026 | 1,300.00 | 1,317.88 | 1,276.55 | 1,300.89 | 1,300.89 | 0.07% | 6,338,380 |
| Jan 26, 2026 | 1,325.00 | 1,329.92 | 1,296.00 | 1,300.00 | 1,300.00 | -2.62% | 6,787,046 |
| Jan 23, 2026 | 1,337.00 | 1,353.00 | 1,320.00 | 1,334.99 | 1,334.99 | -1.33% | 6,351,127 |
| Jan 22, 2026 | 1,344.00 | 1,368.00 | 1,333.00 | 1,353.00 | 1,353.00 | -0.06% | 5,935,032 |
| Jan 21, 2026 | 1,335.35 | 1,388.00 | 1,334.92 | 1,353.87 | 1,353.87 | 0.81% | 7,575,012 |
| Jan 20, 2026 | 1,417.00 | 1,425.00 | 1,331.02 | 1,343.04 | 1,343.04 | -5.40% | 8,737,401 |
| Jan 19, 2026 | 1,422.00 | 1,458.58 | 1,408.00 | 1,419.66 | 1,419.66 | -0.31% | 6,911,905 |
| Jan 16, 2026 | 1,420.00 | 1,445.00 | 1,408.03 | 1,424.05 | 1,424.05 | 0.64% | 7,225,559 |
| Jan 15, 2026 | 1,421.00 | 1,444.00 | 1,392.45 | 1,415.00 | 1,415.00 | -1.68% | 5,783,870 |
| Jan 14, 2026 | 1,420.00 | 1,449.98 | 1,388.09 | 1,439.12 | 1,439.12 | 2.20% | 8,947,825 |
| Jan 13, 2026 | 1,485.00 | 1,520.00 | 1,399.99 | 1,408.09 | 1,408.09 | -6.75% | 10,002,980 |
| Jan 12, 2026 | 1,534.44 | 1,550.00 | 1,463.00 | 1,509.99 | 1,509.99 | 1.27% | 9,484,444 |
| Jan 9, 2026 | 1,419.99 | 1,512.00 | 1,391.00 | 1,491.00 | 1,491.00 | 3.25% | 10,220,498 |
| Jan 8, 2026 | 1,409.00 | 1,486.00 | 1,401.00 | 1,444.00 | 1,444.00 | 3.52% | 14,922,060 |
| Jan 7, 2026 | 1,370.00 | 1,399.93 | 1,356.88 | 1,394.88 | 1,394.88 | 0.85% | 6,836,643 |
| Jan 6, 2026 | 1,380.00 | 1,430.00 | 1,363.06 | 1,383.10 | 1,383.10 | -0.50% | 6,960,013 |
| Jan 5, 2026 | 1,375.00 | 1,403.48 | 1,346.78 | 1,390.00 | 1,390.00 | 2.54% | 6,551,502 |
| 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 |