Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,492.49
-95.42 (-6.01%)
Aug 29, 2025, 3:00 PM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,480.00 | 1,534.97 | 1,420.00 | 1,492.49 | 1,492.49 | -6.01% | 17,863,773 |
| Aug 28, 2025 | 1,420.00 | 1,595.88 | 1,391.00 | 1,587.91 | 1,587.91 | 15.73% | 17,827,045 |
| Aug 27, 2025 | 1,378.88 | 1,464.98 | 1,341.02 | 1,372.10 | 1,372.10 | 3.24% | 17,895,090 |
| Aug 26, 2025 | 1,310.00 | 1,348.00 | 1,289.01 | 1,329.00 | 1,329.00 | -4.04% | 11,813,228 |
| Aug 25, 2025 | 1,321.00 | 1,391.00 | 1,266.00 | 1,384.93 | 1,384.93 | 11.40% | 18,763,905 |
| Aug 22, 2025 | 1,075.00 | 1,243.20 | 1,075.00 | 1,243.20 | 1,243.20 | 20.00% | 14,116,082 |
| Aug 21, 2025 | 1,020.00 | 1,080.18 | 1,005.57 | 1,036.00 | 1,036.00 | 2.27% | 11,402,797 |
| Aug 20, 2025 | 920.11 | 1,027.00 | 900.00 | 1,013.00 | 1,013.00 | 8.46% | 12,705,950 |
| Aug 19, 2025 | 939.00 | 1,001.10 | 927.92 | 933.98 | 933.98 | -1.69% | 10,546,957 |
| Aug 18, 2025 | 950.28 | 987.99 | 925.46 | 950.00 | 950.00 | 2.85% | 11,542,302 |
| Aug 15, 2025 | 923.00 | 935.00 | 904.81 | 923.70 | 923.70 | -2.67% | 11,039,869 |
| Aug 14, 2025 | 865.00 | 985.00 | 865.00 | 949.00 | 949.00 | 10.35% | 15,071,068 |
| Aug 13, 2025 | 830.00 | 868.00 | 820.00 | 860.00 | 860.00 | 1.31% | 13,468,386 |
| Aug 12, 2025 | 702.50 | 848.88 | 696.06 | 848.88 | 848.88 | 20.00% | 19,162,193 |
| Aug 11, 2025 | 692.50 | 711.80 | 690.61 | 707.40 | 707.40 | 2.11% | 5,559,427 |
| Aug 8, 2025 | 691.00 | 702.93 | 670.00 | 692.80 | 692.80 | -1.45% | 6,525,331 |
| Aug 7, 2025 | 700.51 | 731.00 | 686.01 | 703.00 | 703.00 | 1.25% | 10,824,428 |
| Aug 6, 2025 | 691.86 | 696.39 | 685.00 | 694.34 | 694.34 | -0.09% | 4,339,978 |
| Aug 5, 2025 | 686.00 | 699.90 | 682.58 | 695.00 | 695.00 | 0.86% | 4,878,823 |
| Aug 4, 2025 | 687.58 | 699.95 | 675.17 | 689.06 | 689.06 | -0.01% | 5,776,109 |
| Aug 1, 2025 | 700.00 | 716.00 | 680.00 | 689.10 | 689.10 | -2.88% | 7,183,598 |
| Jul 31, 2025 | 685.00 | 735.00 | 680.01 | 709.50 | 709.50 | 3.62% | 11,769,078 |
| Jul 30, 2025 | 700.00 | 708.00 | 680.00 | 684.70 | 684.70 | -3.67% | 7,653,196 |
| Jul 29, 2025 | 676.00 | 718.00 | 673.00 | 710.78 | 710.78 | 4.68% | 11,410,381 |
| Jul 28, 2025 | 673.00 | 688.70 | 654.02 | 679.00 | 679.00 | 0.85% | 9,507,983 |
| Jul 25, 2025 | 599.53 | 698.01 | 599.53 | 673.30 | 673.30 | 12.17% | 12,739,273 |
| Jul 24, 2025 | 591.50 | 604.95 | 591.50 | 600.23 | 600.23 | 0.78% | 4,916,621 |
| Jul 23, 2025 | 593.20 | 603.00 | 586.53 | 595.56 | 595.56 | 0.27% | 5,448,653 |
| Jul 22, 2025 | 581.90 | 601.09 | 580.10 | 593.93 | 593.93 | 2.05% | 6,563,220 |
| Jul 21, 2025 | 587.00 | 599.57 | 580.08 | 582.00 | 582.00 | -0.11% | 5,957,641 |
| Jul 18, 2025 | 580.55 | 589.98 | 578.03 | 582.62 | 582.62 | 0.04% | 5,115,645 |
| Jul 17, 2025 | 575.00 | 584.99 | 559.23 | 582.40 | 582.40 | 0.38% | 7,973,717 |
| Jul 16, 2025 | 548.09 | 593.10 | 548.09 | 580.19 | 580.19 | 4.90% | 9,712,272 |
| Jul 15, 2025 | 564.00 | 564.00 | 546.76 | 553.10 | 553.10 | -2.12% | 5,968,589 |
| Jul 14, 2025 | 555.00 | 570.00 | 554.00 | 565.06 | 565.06 | 2.00% | 6,511,493 |
| Jul 11, 2025 | 523.00 | 559.96 | 523.00 | 553.98 | 553.98 | 5.82% | 11,643,672 |
| Jul 10, 2025 | 534.01 | 537.87 | 520.67 | 523.50 | 523.50 | -2.15% | 8,581,516 |
| Jul 9, 2025 | 544.00 | 544.78 | 533.50 | 535.00 | 535.00 | -1.43% | 4,906,959 |
| Jul 8, 2025 | 540.00 | 545.30 | 538.10 | 542.77 | 542.77 | 0.26% | 3,952,781 |
| Jul 7, 2025 | 544.00 | 553.86 | 541.01 | 541.38 | 541.38 | -1.11% | 3,331,055 |
| Jul 4, 2025 | 545.00 | 557.97 | 538.67 | 547.47 | 547.47 | 0.03% | 5,685,933 |
| Jul 3, 2025 | 546.00 | 553.60 | 544.00 | 547.30 | 547.30 | 0.40% | 3,972,289 |
| Jul 2, 2025 | 560.22 | 560.22 | 541.91 | 545.10 | 545.10 | -3.18% | 6,409,804 |
| Jul 1, 2025 | 598.88 | 598.88 | 560.66 | 563.00 | 563.00 | -6.40% | 10,423,790 |
| Jun 30, 2025 | 585.57 | 612.94 | 585.57 | 601.50 | 601.50 | 2.73% | 7,249,424 |
| Jun 27, 2025 | 608.00 | 608.68 | 582.78 | 585.50 | 585.50 | -4.10% | 8,132,858 |
| Jun 26, 2025 | 611.00 | 636.30 | 607.01 | 610.50 | 610.50 | -0.10% | 9,013,879 |
| Jun 25, 2025 | 608.33 | 618.68 | 596.51 | 611.11 | 611.11 | 0.64% | 9,328,802 |
| Jun 24, 2025 | 574.20 | 616.58 | 574.00 | 607.25 | 607.25 | 6.91% | 8,834,966 |
| Jun 23, 2025 | 571.61 | 575.03 | 560.67 | 568.00 | 568.00 | -1.04% | 4,549,745 |