Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,374.50
+17.78 (1.31%)
Apr 28, 2026, 3:00 PM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,353.78 | 1,418.88 | 1,353.78 | 1,377.70 | - | 1.55% | 6,658,443 |
| Apr 27, 2026 | 1,350.05 | 1,386.00 | 1,341.28 | 1,356.72 | 1,356.72 | 0.31% | 7,093,204 |
| Apr 24, 2026 | 1,319.64 | 1,409.58 | 1,281.58 | 1,352.50 | 1,352.50 | 2.23% | 12,407,140 |
| Apr 23, 2026 | 1,335.96 | 1,359.92 | 1,296.00 | 1,323.00 | 1,323.00 | -1.05% | 7,718,789 |
| Apr 22, 2026 | 1,317.99 | 1,339.98 | 1,308.08 | 1,337.00 | 1,337.00 | 0.53% | 6,808,209 |
| Apr 21, 2026 | 1,361.00 | 1,368.12 | 1,308.00 | 1,330.00 | 1,330.00 | -3.50% | 8,179,094 |
| Apr 20, 2026 | 1,341.00 | 1,378.20 | 1,326.16 | 1,378.20 | 1,378.20 | 3.31% | 7,519,583 |
| Apr 17, 2026 | 1,299.87 | 1,349.47 | 1,290.00 | 1,334.00 | 1,334.00 | 2.07% | 7,210,520 |
| Apr 16, 2026 | 1,280.00 | 1,315.00 | 1,272.02 | 1,307.00 | 1,307.00 | 2.59% | 7,796,484 |
| Apr 15, 2026 | 1,242.00 | 1,327.21 | 1,239.08 | 1,274.00 | 1,274.00 | 2.58% | 12,429,880 |
| Apr 14, 2026 | 1,224.99 | 1,248.80 | 1,206.09 | 1,241.98 | 1,241.98 | 1.83% | 7,703,170 |
| Apr 13, 2026 | 1,202.01 | 1,252.60 | 1,201.92 | 1,219.62 | 1,219.62 | 0.74% | 7,879,142 |
| Apr 10, 2026 | 1,205.00 | 1,222.22 | 1,188.90 | 1,210.70 | 1,210.70 | 1.06% | 9,003,652 |
| Apr 9, 2026 | 1,160.00 | 1,222.22 | 1,151.00 | 1,198.00 | 1,198.00 | 2.92% | 9,750,872 |
| Apr 8, 2026 | 1,159.10 | 1,168.98 | 1,138.00 | 1,164.00 | 1,164.00 | 4.02% | 10,483,250 |
| Apr 7, 2026 | 1,023.00 | 1,146.00 | 1,021.01 | 1,119.00 | 1,119.00 | 9.10% | 14,082,900 |
| Apr 3, 2026 | 1,010.00 | 1,040.00 | 999.00 | 1,025.70 | 1,025.70 | 2.67% | 6,224,472 |
| Apr 2, 2026 | 1,045.01 | 1,053.46 | 996.86 | 998.99 | 998.99 | -4.98% | 7,091,466 |
| Apr 1, 2026 | 1,008.00 | 1,064.00 | 1,008.00 | 1,051.40 | 1,051.40 | 6.96% | 10,000,910 |
| Mar 31, 2026 | 1,001.06 | 1,019.98 | 983.00 | 983.00 | 983.00 | -2.62% | 5,075,376 |
| Mar 30, 2026 | 1,004.57 | 1,015.00 | 994.94 | 1,009.45 | 1,009.45 | -1.42% | 5,226,918 |
| Mar 27, 2026 | 1,005.00 | 1,038.05 | 1,005.00 | 1,024.00 | 1,024.00 | -0.09% | 5,042,257 |
| Mar 26, 2026 | 1,040.00 | 1,068.68 | 1,018.18 | 1,024.90 | 1,024.90 | -1.36% | 4,994,724 |
| Mar 25, 2026 | 1,030.00 | 1,061.90 | 1,022.95 | 1,039.00 | 1,039.00 | 1.02% | 8,971,388 |
| Mar 24, 2026 | 985.00 | 1,037.80 | 970.02 | 1,028.50 | 1,028.50 | 5.89% | 9,059,606 |
| Mar 23, 2026 | 1,002.50 | 1,020.50 | 968.00 | 971.30 | 971.30 | -5.24% | 8,151,520 |
| Mar 20, 2026 | 1,039.19 | 1,065.65 | 1,001.01 | 1,025.00 | 1,025.00 | -1.16% | 10,195,162 |
| Mar 19, 2026 | 1,045.01 | 1,052.78 | 1,032.18 | 1,037.02 | 1,037.02 | -2.72% | 4,885,275 |
| Mar 18, 2026 | 1,083.24 | 1,088.00 | 1,048.16 | 1,066.00 | 1,066.00 | -1.30% | 6,839,317 |
| 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 |