Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,046.63
-1.37 (-0.13%)
Aug 28, 2026, 3:00 PM CST
SHA:688256 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,033,290 |
| 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% | 15,746,390 |
| Aug 18, 2026 | 1,150.00 | 1,170.00 | 1,134.12 | 1,162.50 | 1,162.50 | 0.56% | 10,883,230 |
| 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% | 10,131,660 |
| 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% | 13,416,040 |
| Aug 10, 2026 | 1,163.00 | 1,213.00 | 1,110.01 | 1,124.00 | 1,124.00 | -6.33% | 20,711,010 |
| Aug 7, 2026 | 1,168.15 | 1,210.00 | 1,145.02 | 1,199.93 | 1,199.93 | 2.72% | 15,948,920 |
| Aug 6, 2026 | 1,103.00 | 1,185.00 | 1,095.00 | 1,168.15 | 1,168.15 | 2.75% | 12,478,450 |
| Aug 5, 2026 | 1,088.00 | 1,161.94 | 1,080.01 | 1,136.90 | 1,136.90 | 5.44% | 18,193,140 |
| 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% | 13,977,130 |
| Jul 31, 2026 | 1,139.50 | 1,179.50 | 1,101.58 | 1,106.00 | 1,106.00 | 6.10% | 16,267,440 |
| Jul 30, 2026 | 1,115.00 | 1,136.00 | 1,010.83 | 1,042.43 | 1,042.43 | -9.11% | 18,860,400 |
| Jul 29, 2026 | 1,153.00 | 1,166.66 | 1,071.91 | 1,146.90 | 1,146.90 | 1.68% | 14,246,480 |
| 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% | 13,275,700 |
| Jul 21, 2026 | 1,260.00 | 1,357.46 | 1,208.00 | 1,350.02 | 1,350.02 | 11.66% | 17,184,380 |
| Jul 20, 2026 | 1,240.00 | 1,278.53 | 1,167.00 | 1,209.00 | 1,209.00 | 1.55% | 16,139,990 |
| Jul 17, 2026 | 1,268.00 | 1,278.00 | 1,156.00 | 1,190.58 | 1,190.58 | -6.93% | 16,650,120 |
| Jul 16, 2026 | 1,305.90 | 1,357.77 | 1,261.00 | 1,279.22 | 1,279.22 | -5.06% | 13,208,710 |
| 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% | 16,476,370 |
| Jul 10, 2026 | 1,542.98 | 1,569.97 | 1,400.00 | 1,400.00 | 1,400.00 | -8.80% | 13,195,040 |
| Jul 9, 2026 | 1,442.70 | 1,548.00 | 1,393.00 | 1,535.01 | 1,535.01 | 8.59% | 16,544,900 |
| Jul 8, 2026 | 1,423.00 | 1,479.31 | 1,400.01 | 1,413.55 | 1,413.55 | 1.84% | 11,717,720 |
| Jul 7, 2026 | 1,355.00 | 1,439.98 | 1,346.06 | 1,388.00 | 1,388.00 | 1.33% | 11,875,330 |
| Jul 6, 2026 | 1,383.00 | 1,389.86 | 1,291.00 | 1,369.75 | 1,369.75 | 1.24% | 10,368,370 |
| Jul 3, 2026 | 1,344.14 | 1,412.00 | 1,340.00 | 1,353.00 | 1,353.00 | -1.38% | 10,192,184 |
| Jul 2, 2026 | 1,410.00 | 1,448.66 | 1,348.00 | 1,372.00 | 1,372.00 | -7.63% | 14,056,420 |
| Jul 1, 2026 | 1,560.00 | 1,588.97 | 1,470.01 | 1,485.33 | 1,485.33 | -6.91% | 12,580,240 |
| Jun 30, 2026 | 1,488.41 | 1,620.00 | 1,488.37 | 1,595.55 | 1,595.55 | 7.66% | 16,221,620 |
| Jun 29, 2026 | 1,462.33 | 1,541.94 | 1,420.00 | 1,482.00 | 1,482.00 | 1.65% | 15,117,760 |
| Jun 26, 2026 | 1,482.00 | 1,518.98 | 1,415.00 | 1,458.00 | 1,458.00 | -3.12% | 12,435,236 |
| Jun 25, 2026 | 1,460.00 | 1,536.25 | 1,436.00 | 1,505.00 | 1,505.00 | 3.58% | 15,982,180 |
| Jun 24, 2026 | 1,402.00 | 1,468.88 | 1,378.00 | 1,453.00 | 1,453.00 | 2.83% | 14,065,644 |
| Jun 23, 2026 | 1,453.00 | 1,506.00 | 1,394.84 | 1,413.00 | 1,413.00 | -3.02% | 13,837,563 |
| Jun 22, 2026 | 1,480.00 | 1,494.94 | 1,420.00 | 1,456.99 | 1,456.99 | -3.35% | 15,035,670 |