Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,113.14
+7.15 (0.65%)
Sep 18, 2026, 3:00 PM CST
SHA:688256 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,123.01 | 1,154.79 | 1,104.00 | 1,114.50 | - | 0.77% | 11,391,556 |
| Sep 17, 2026 | 1,130.00 | 1,137.00 | 1,103.52 | 1,105.99 | 1,105.99 | -2.64% | 8,710,357 |
| Sep 16, 2026 | 1,088.00 | 1,148.88 | 1,076.20 | 1,136.01 | 1,136.01 | 5.60% | 13,304,942 |
| Sep 15, 2026 | 1,045.00 | 1,109.99 | 1,040.02 | 1,075.79 | 1,075.79 | 3.44% | 10,729,850 |
| Sep 14, 2026 | 1,020.00 | 1,048.98 | 998.88 | 1,040.00 | 1,040.00 | - | 8,330,852 |
| Sep 11, 2026 | 1,020.99 | 1,047.33 | 1,006.00 | 1,040.00 | 1,040.00 | -0.37% | 10,764,829 |
| Sep 10, 2026 | 1,049.00 | 1,058.90 | 1,031.13 | 1,043.84 | 1,043.84 | -1.05% | 5,679,008 |
| Sep 9, 2026 | 1,067.00 | 1,070.19 | 1,045.99 | 1,054.96 | 1,054.96 | -0.38% | 6,545,301 |
| Sep 8, 2026 | 1,093.00 | 1,100.50 | 1,050.56 | 1,058.99 | 1,058.99 | -3.06% | 8,629,463 |
| Sep 7, 2026 | 1,077.75 | 1,104.99 | 1,050.00 | 1,092.38 | 1,092.38 | 1.90% | 10,202,939 |
| Sep 4, 2026 | 1,115.00 | 1,120.00 | 1,063.41 | 1,072.00 | 1,072.00 | -2.54% | 8,282,775 |
| Sep 3, 2026 | 1,126.00 | 1,129.86 | 1,085.00 | 1,099.99 | 1,099.99 | -0.72% | 6,509,888 |
| Sep 2, 2026 | 1,087.81 | 1,130.00 | 1,084.90 | 1,108.00 | 1,108.00 | -0.09% | 7,713,243 |
| Sep 1, 2026 | 1,112.18 | 1,140.96 | 1,100.00 | 1,109.00 | 1,109.00 | -0.29% | 9,597,923 |
| Aug 31, 2026 | 1,015.50 | 1,115.00 | 1,015.00 | 1,112.18 | 1,112.18 | 6.26% | 12,195,617 |
| Aug 28, 2026 | 1,050.00 | 1,090.71 | 1,042.01 | 1,046.63 | 1,046.63 | -0.13% | 10,860,437 |
| Aug 27, 2026 | 1,045.50 | 1,055.00 | 1,033.18 | 1,048.00 | 1,048.00 | 2.75% | 9,138,437 |
| Aug 26, 2026 | 1,005.00 | 1,036.85 | 1,001.12 | 1,020.00 | 1,020.00 | 0.94% | 9,728,315 |
| Aug 25, 2026 | 970.00 | 1,029.24 | 953.00 | 1,010.48 | 1,010.48 | 4.28% | 12,571,975 |
| Aug 24, 2026 | 1,035.00 | 1,039.00 | 950.00 | 969.05 | 969.05 | -6.37% | 17,280,561 |
| Aug 21, 2026 | 999.98 | 1,061.47 | 996.00 | 1,035.00 | 1,035.00 | 2.39% | 12,033,293 |
| Aug 20, 2026 | 1,060.02 | 1,068.90 | 995.00 | 1,010.88 | 1,010.88 | -3.77% | 14,855,370 |
| Aug 19, 2026 | 1,130.56 | 1,138.00 | 1,038.39 | 1,050.49 | 1,050.49 | -9.64% | 15,746,396 |
| Aug 18, 2026 | 1,150.00 | 1,170.00 | 1,134.12 | 1,162.50 | 1,162.50 | 0.56% | 10,883,232 |
| Aug 17, 2026 | 1,096.00 | 1,156.68 | 1,085.70 | 1,156.00 | 1,156.00 | 5.76% | 13,999,152 |
| Aug 14, 2026 | 1,119.99 | 1,123.30 | 1,072.50 | 1,093.00 | 1,093.00 | -1.13% | 10,131,668 |
| Aug 13, 2026 | 1,130.00 | 1,170.00 | 1,100.55 | 1,105.50 | 1,105.50 | 0.01% | 12,991,822 |
| Aug 12, 2026 | 1,095.98 | 1,134.55 | 1,092.00 | 1,105.38 | 1,105.38 | 1.35% | 10,307,738 |
| Aug 11, 2026 | 1,100.00 | 1,123.99 | 1,070.00 | 1,090.64 | 1,090.64 | -2.97% | 13,416,047 |
| Aug 10, 2026 | 1,163.00 | 1,213.00 | 1,110.01 | 1,124.00 | 1,124.00 | -6.33% | 20,711,014 |
| Aug 7, 2026 | 1,168.15 | 1,210.00 | 1,145.02 | 1,199.93 | 1,199.93 | 2.72% | 15,948,922 |
| Aug 6, 2026 | 1,103.00 | 1,185.00 | 1,095.00 | 1,168.15 | 1,168.15 | 2.75% | 12,478,455 |
| Aug 5, 2026 | 1,088.00 | 1,161.94 | 1,080.01 | 1,136.90 | 1,136.90 | 5.44% | 18,193,148 |
| Aug 4, 2026 | 1,041.00 | 1,097.87 | 1,019.00 | 1,078.21 | 1,078.21 | 4.88% | 17,629,941 |
| Aug 3, 2026 | 1,100.00 | 1,105.00 | 1,015.00 | 1,028.00 | 1,028.00 | -7.05% | 13,977,138 |
| Jul 31, 2026 | 1,139.50 | 1,179.50 | 1,101.58 | 1,106.00 | 1,106.00 | 6.10% | 16,267,445 |
| Jul 30, 2026 | 1,115.00 | 1,136.00 | 1,010.83 | 1,042.43 | 1,042.43 | -9.11% | 18,860,403 |
| Jul 29, 2026 | 1,153.00 | 1,166.66 | 1,071.91 | 1,146.90 | 1,146.90 | 1.68% | 14,246,485 |
| Jul 28, 2026 | 1,202.61 | 1,226.00 | 1,091.00 | 1,128.00 | 1,128.00 | -9.11% | 14,442,171 |
| Jul 27, 2026 | 1,239.00 | 1,248.00 | 1,180.00 | 1,241.02 | 1,241.02 | 1.31% | 8,493,639 |
| Jul 24, 2026 | 1,235.98 | 1,265.00 | 1,210.00 | 1,225.00 | 1,225.00 | -1.92% | 8,586,383 |
| Jul 23, 2026 | 1,336.00 | 1,336.00 | 1,233.00 | 1,249.00 | 1,249.00 | -4.66% | 10,861,225 |
| Jul 22, 2026 | 1,320.66 | 1,382.80 | 1,285.00 | 1,310.00 | 1,310.00 | -2.96% | 13,275,708 |
| Jul 21, 2026 | 1,260.00 | 1,357.46 | 1,208.00 | 1,350.02 | 1,350.02 | 11.66% | 17,184,383 |
| Jul 20, 2026 | 1,240.00 | 1,278.53 | 1,167.00 | 1,209.00 | 1,209.00 | 1.55% | 16,139,997 |
| Jul 17, 2026 | 1,268.00 | 1,278.00 | 1,156.00 | 1,190.58 | 1,190.58 | -6.93% | 16,650,126 |
| Jul 16, 2026 | 1,305.90 | 1,357.77 | 1,261.00 | 1,279.22 | 1,279.22 | -5.06% | 13,208,718 |
| Jul 15, 2026 | 1,420.00 | 1,425.00 | 1,334.00 | 1,347.46 | 1,347.46 | -4.50% | 9,470,250 |
| Jul 14, 2026 | 1,410.00 | 1,425.98 | 1,315.00 | 1,411.00 | 1,411.00 | 1.51% | 13,659,840 |
| Jul 13, 2026 | 1,421.40 | 1,504.96 | 1,363.00 | 1,390.00 | 1,390.00 | -0.71% | 16,476,372 |