Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,066.00
-13.99 (-1.30%)
At close: Mar 18, 2026
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,083.24 | 1,088.00 | 1,055.88 | 1,056.00 | - | -2.22% | 2,844,273 |
| Mar 17, 2026 | 1,089.87 | 1,119.99 | 1,071.01 | 1,079.99 | 1,079.99 | -0.92% | 5,532,089 |
| Mar 16, 2026 | 1,088.06 | 1,093.11 | 1,046.96 | 1,089.97 | 1,089.97 | -0.56% | 6,695,672 |
| Mar 13, 2026 | 1,111.11 | 1,127.05 | 1,084.97 | 1,096.10 | 1,096.10 | -0.26% | 9,290,621 |
| Mar 12, 2026 | 1,099.00 | 1,121.20 | 1,077.86 | 1,099.00 | 1,099.00 | - | 6,262,527 |
| Mar 11, 2026 | 1,155.00 | 1,159.00 | 1,093.35 | 1,099.00 | 1,099.00 | -4.19% | 7,621,059 |
| Mar 10, 2026 | 1,148.98 | 1,160.00 | 1,135.01 | 1,147.10 | 1,147.10 | 1.87% | 5,020,293 |
| Mar 9, 2026 | 1,120.00 | 1,133.75 | 1,092.99 | 1,125.99 | 1,125.99 | -2.50% | 6,025,840 |
| Mar 6, 2026 | 1,160.00 | 1,173.34 | 1,148.06 | 1,154.88 | 1,154.88 | -1.12% | 4,523,467 |
| Mar 5, 2026 | 1,148.68 | 1,196.02 | 1,122.02 | 1,168.00 | 1,168.00 | 4.56% | 8,539,945 |
| Mar 4, 2026 | 1,122.00 | 1,158.01 | 1,110.00 | 1,117.08 | 1,117.08 | -1.41% | 5,898,695 |
| Mar 3, 2026 | 1,197.00 | 1,198.88 | 1,129.99 | 1,133.05 | 1,133.05 | -4.94% | 7,537,116 |
| Mar 2, 2026 | 1,150.00 | 1,208.55 | 1,143.06 | 1,191.90 | 1,191.90 | 1.18% | 8,821,975 |
| Feb 27, 2026 | 1,145.02 | 1,212.12 | 1,141.33 | 1,178.00 | 1,178.00 | 0.79% | 12,151,160 |
| Feb 26, 2026 | 1,095.15 | 1,188.88 | 1,068.74 | 1,168.80 | 1,168.80 | 7.96% | 14,083,840 |
| Feb 25, 2026 | 1,079.99 | 1,109.00 | 1,074.00 | 1,082.65 | 1,082.65 | 1.04% | 5,760,623 |
| Feb 24, 2026 | 1,136.26 | 1,142.00 | 1,070.20 | 1,071.55 | 1,071.55 | -4.38% | 8,187,709 |
| Feb 13, 2026 | 1,100.00 | 1,143.00 | 1,093.11 | 1,120.68 | 1,120.68 | 0.74% | 7,056,945 |
| Feb 12, 2026 | 1,079.98 | 1,120.00 | 1,061.33 | 1,112.50 | 1,112.50 | 3.11% | 8,685,714 |
| Feb 11, 2026 | 1,088.88 | 1,103.00 | 1,073.00 | 1,078.90 | 1,078.90 | -2.00% | 5,527,311 |
| Feb 10, 2026 | 1,105.00 | 1,148.00 | 1,091.58 | 1,100.90 | 1,100.90 | 1.30% | 9,660,120 |
| Feb 9, 2026 | 1,060.00 | 1,105.94 | 1,056.00 | 1,086.80 | 1,086.80 | 4.80% | 9,653,639 |
| Feb 6, 2026 | 1,042.55 | 1,062.68 | 1,015.56 | 1,036.99 | 1,036.99 | -2.02% | 7,981,348 |
| 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 |