Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 913.00
-45.00 (-4.70%)
Oct 29, 2026, 3:00 PM CST
SHA:688256 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 944.17 | 952.60 | 901.68 | 913.00 | 913.00 | -4.70% | 8,756,391 |
| Oct 28, 2026 | 945.00 | 966.60 | 930.45 | 958.00 | 958.00 | 4.93% | 9,468,189 |
| Oct 27, 2026 | 967.79 | 967.79 | 911.51 | 912.98 | 912.98 | -5.68% | 8,187,277 |
| Oct 26, 2026 | 930.00 | 985.00 | 908.10 | 968.00 | 968.00 | 3.84% | 14,195,027 |
| Oct 23, 2026 | 870.00 | 942.00 | 833.93 | 932.20 | 932.20 | 5.46% | 14,263,792 |
| Oct 22, 2026 | 925.00 | 925.00 | 882.00 | 883.94 | 883.94 | -3.54% | 8,881,436 |
| Oct 21, 2026 | 935.10 | 944.04 | 907.00 | 916.42 | 916.42 | -0.50% | 6,338,487 |
| Oct 20, 2026 | 915.93 | 944.61 | 885.00 | 921.00 | 921.00 | -0.81% | 9,173,587 |
| Oct 19, 2026 | 900.00 | 948.00 | 896.14 | 928.51 | 928.51 | 1.48% | 8,960,242 |
| Oct 16, 2026 | 914.21 | 926.98 | 895.68 | 915.00 | 915.00 | 1.99% | 7,439,934 |
| Oct 15, 2026 | 887.90 | 908.00 | 878.90 | 897.17 | 897.17 | -3.43% | 10,548,657 |
| Oct 14, 2026 | 971.03 | 979.00 | 924.00 | 929.00 | 929.00 | -4.86% | 7,378,073 |
| Oct 13, 2026 | 955.00 | 998.80 | 940.05 | 976.49 | 976.49 | 0.47% | 8,575,614 |
| Oct 12, 2026 | 976.00 | 1,016.66 | 963.00 | 971.88 | 971.88 | -1.43% | 8,396,863 |
| Oct 9, 2026 | 979.10 | 998.50 | 916.20 | 985.99 | 985.99 | 0.51% | 11,367,966 |
| Oct 8, 2026 | 1,000.00 | 1,028.33 | 973.00 | 981.00 | 981.00 | -2.78% | 9,195,331 |
| Sep 30, 2026 | 1,044.04 | 1,052.00 | 998.80 | 1,009.01 | 1,009.01 | -3.54% | 8,588,771 |
| Sep 29, 2026 | 1,023.81 | 1,053.20 | 1,013.00 | 1,046.00 | 1,046.00 | 2.55% | 7,075,424 |
| Sep 28, 2026 | 1,075.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.55% | 8,533,325 |
| Sep 24, 2026 | 1,098.00 | 1,126.00 | 1,091.00 | 1,091.48 | 1,091.48 | -1.05% | 6,529,463 |
| Sep 23, 2026 | 1,121.00 | 1,126.00 | 1,100.56 | 1,103.08 | 1,103.08 | -1.60% | 5,364,219 |
| Sep 22, 2026 | 1,131.00 | 1,145.00 | 1,113.77 | 1,121.00 | 1,121.00 | 0.74% | 8,604,305 |
| Sep 21, 2026 | 1,123.94 | 1,137.50 | 1,101.00 | 1,112.77 | 1,112.77 | -0.03% | 7,541,306 |
| Sep 18, 2026 | 1,123.01 | 1,154.79 | 1,103.59 | 1,113.14 | 1,113.14 | 0.65% | 11,964,561 |
| 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% | 10,729,852 |
| 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 |