Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,190.58
-88.64 (-6.93%)
Jul 17, 2026, 3:00 PM CST
SHA:688256 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,319.72 | 1,540.00 | 1,313.20 | 1,507.46 | 1,507.46 | 14.20% | 22,169,410 |
| Jun 17, 2026 | 1,290.40 | 1,329.87 | 1,271.10 | 1,320.00 | 1,320.00 | 1.00% | 13,322,570 |
| Jun 16, 2026 | 1,335.50 | 1,335.91 | 1,297.79 | 1,306.99 | 1,306.99 | -2.10% | 9,967,179 |
| Jun 15, 2026 | 1,253.00 | 1,345.99 | 1,238.88 | 1,335.00 | 1,335.00 | 7.66% | 15,437,300 |
| Jun 12, 2026 | 1,258.00 | 1,260.00 | 1,202.00 | 1,240.00 | 1,240.00 | 1.68% | 14,976,590 |
| Jun 11, 2026 | 1,221.96 | 1,255.00 | 1,199.00 | 1,219.50 | 1,219.50 | -0.93% | 11,181,990 |
| Jun 10, 2026 | 1,300.00 | 1,349.90 | 1,224.17 | 1,231.00 | 1,231.00 | -3.07% | 13,832,740 |
| Jun 9, 2026 | 1,279.00 | 1,285.80 | 1,239.02 | 1,270.01 | 1,270.01 | 1.57% | 10,673,180 |
| Jun 8, 2026 | 1,239.30 | 1,298.88 | 1,230.08 | 1,250.36 | 1,250.36 | -3.76% | 11,417,050 |
| Jun 5, 2026 | 1,342.00 | 1,407.77 | 1,287.34 | 1,299.20 | 1,299.20 | -4.39% | 11,635,450 |
| Jun 4, 2026 | 1,365.00 | 1,400.00 | 1,347.00 | 1,358.90 | 1,358.90 | -1.39% | 8,841,560 |
| Jun 3, 2026 | 1,292.30 | 1,428.01 | 1,291.00 | 1,378.10 | 1,378.10 | 6.01% | 16,559,800 |
| Jun 2, 2026 | 1,246.00 | 1,319.58 | 1,245.00 | 1,300.00 | 1,300.00 | 5.01% | 12,433,890 |
| Jun 1, 2026 | 1,326.00 | 1,326.00 | 1,238.00 | 1,238.00 | 1,238.00 | -5.50% | 13,489,600 |
| May 29, 2026 | 1,400.00 | 1,414.00 | 1,295.00 | 1,310.00 | 1,310.00 | -5.86% | 14,502,980 |
| May 28, 2026 | 1,361.00 | 1,404.99 | 1,349.01 | 1,391.50 | 1,391.50 | 3.84% | 12,671,710 |
| May 27, 2026 | 1,385.00 | 1,412.99 | 1,334.00 | 1,340.00 | 1,340.00 | -5.03% | 13,802,940 |
| May 26, 2026 | 1,383.01 | 1,448.01 | 1,375.00 | 1,410.96 | 1,410.96 | 0.32% | 15,397,460 |
| May 25, 2026 | 1,321.01 | 1,435.00 | 1,321.01 | 1,406.50 | 1,406.50 | 9.37% | 17,338,390 |
| May 22, 2026 | 1,300.50 | 1,319.99 | 1,270.43 | 1,286.00 | 1,286.00 | -0.38% | 11,223,990 |
| May 21, 2026 | 1,370.04 | 1,386.00 | 1,285.00 | 1,290.90 | 1,290.90 | -5.25% | 15,339,500 |
| May 20, 2026 | 1,300.00 | 1,396.00 | 1,291.99 | 1,362.41 | 1,362.41 | 3.28% | 18,374,260 |
| May 19, 2026 | 1,216.89 | 1,326.00 | 1,175.00 | 1,319.20 | 1,319.20 | 8.40% | 18,635,190 |
| May 18, 2026 | 1,200.00 | 1,260.00 | 1,183.04 | 1,216.99 | 1,216.99 | 0.66% | 12,505,630 |
| May 15, 2026 | 1,234.88 | 1,276.89 | 1,195.88 | 1,209.00 | 1,209.00 | -4.09% | 16,174,990 |
| May 14, 2026 | 1,320.00 | 1,350.00 | 1,232.32 | 1,260.58 | 1,260.58 | -4.28% | 18,113,860 |
| May 13, 2026 | 1,239.00 | 1,316.88 | 1,236.00 | 1,316.88 | 1,316.88 | 3.05% | 15,877,770 |
| May 12, 2026 | 1,199.99 | 1,293.33 | 1,189.81 | 1,277.87 | 1,277.87 | 6.49% | 20,958,050 |
| May 11, 2026 | 1,201.00 | 1,205.99 | 1,158.03 | 1,200.00 | 1,200.00 | 1.48% | 23,172,170 |
| May 8, 2026 | 1,217.03 | 1,220.00 | 1,158.01 | 1,182.53 | 1,182.53 | -5.60% | 19,102,440 |