Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,216.99
+7.99 (0.66%)
May 18, 2026, 3:00 PM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,200.00 | 1,216.88 | 1,191.90 | 1,195.30 | - | -1.13% | 936,690 |
| 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 | -5.68% | 19,102,440 |
| May 7, 2026 | 1,224.79 | 1,265.46 | 1,203.22 | 1,253.69 | 1,252.68 | 2.36% | 16,387,422 |
| May 6, 2026 | 1,197.84 | 1,319.46 | 1,188.58 | 1,224.83 | 1,223.85 | 7.36% | 29,472,974 |
| Apr 30, 2026 | 989.93 | 1,140.91 | 989.93 | 1,140.91 | 1,140.00 | 20.00% | 26,647,546 |
| Apr 29, 2026 | 916.78 | 953.02 | 903.94 | 950.76 | 949.99 | 3.07% | 13,538,150 |
| Apr 28, 2026 | 908.58 | 952.27 | 908.58 | 922.48 | 921.74 | 1.31% | 11,105,771 |
| Apr 27, 2026 | 906.07 | 930.20 | 900.19 | 910.55 | 909.82 | 0.31% | 10,568,873 |
| Apr 24, 2026 | 885.66 | 946.03 | 860.12 | 907.72 | 906.99 | 2.23% | 18,486,638 |
| Apr 23, 2026 | 896.62 | 912.70 | 869.80 | 887.92 | 887.21 | -1.05% | 11,500,994 |
| Apr 22, 2026 | 884.56 | 899.32 | 877.91 | 897.32 | 896.59 | 0.53% | 10,144,230 |
| Apr 21, 2026 | 913.42 | 918.20 | 877.85 | 892.62 | 891.90 | -3.50% | 12,186,849 |
| Apr 20, 2026 | 900.00 | 924.97 | 890.04 | 924.97 | 924.22 | 3.31% | 11,204,178 |
| Apr 17, 2026 | 872.40 | 905.69 | 865.77 | 895.30 | 894.58 | 2.07% | 10,743,673 |
| Apr 16, 2026 | 859.06 | 882.55 | 853.71 | 877.18 | 876.48 | 2.59% | 11,616,760 |
| Apr 15, 2026 | 833.56 | 890.75 | 831.60 | 855.03 | 854.35 | 2.58% | 18,520,521 |
| Apr 14, 2026 | 822.14 | 838.12 | 809.46 | 833.54 | 832.87 | 1.83% | 11,477,722 |
| Apr 13, 2026 | 806.72 | 840.67 | 806.66 | 818.54 | 817.88 | 0.74% | 11,739,921 |
| Apr 10, 2026 | 808.73 | 820.28 | 797.92 | 812.55 | 811.90 | 1.06% | 13,415,441 |
| Apr 9, 2026 | 778.52 | 820.28 | 772.48 | 804.03 | 803.38 | 2.92% | 14,528,798 |
| Apr 8, 2026 | 777.92 | 784.55 | 763.76 | 781.21 | 780.58 | 4.02% | 15,620,042 |
| Apr 7, 2026 | 686.58 | 769.13 | 685.24 | 751.01 | 750.40 | 9.10% | 20,983,520 |
| Apr 3, 2026 | 677.85 | 697.99 | 670.47 | 688.39 | 687.84 | 2.67% | 9,274,463 |
| Apr 2, 2026 | 701.35 | 707.02 | 669.03 | 670.46 | 669.92 | -4.98% | 10,566,284 |
| Apr 1, 2026 | 676.51 | 714.09 | 676.51 | 705.64 | 705.07 | 6.96% | 14,901,355 |
| Mar 31, 2026 | 671.85 | 684.55 | 659.73 | 659.73 | 659.20 | -2.62% | 7,562,309 |
| Mar 30, 2026 | 674.21 | 681.21 | 667.75 | 677.48 | 676.94 | -1.42% | 7,788,107 |
| Mar 27, 2026 | 674.50 | 696.68 | 674.50 | 687.25 | 686.70 | -0.09% | 7,512,962 |
| Mar 26, 2026 | 697.99 | 717.24 | 683.34 | 687.85 | 687.30 | -1.36% | 7,442,138 |
| Mar 25, 2026 | 691.28 | 712.69 | 686.54 | 697.32 | 696.76 | 1.02% | 13,367,367 |
| Mar 24, 2026 | 661.07 | 696.51 | 651.02 | 690.27 | 689.71 | 5.89% | 13,498,812 |
| Mar 23, 2026 | 672.82 | 684.90 | 649.66 | 651.88 | 651.36 | -5.24% | 12,145,763 |
| Mar 20, 2026 | 697.44 | 715.20 | 671.82 | 687.92 | 687.37 | -1.16% | 15,190,787 |
| Mar 19, 2026 | 701.35 | 706.56 | 692.74 | 695.99 | 695.43 | -2.72% | 7,279,058 |
| Mar 18, 2026 | 727.01 | 730.20 | 703.46 | 715.44 | 714.86 | -1.30% | 10,190,581 |
| Mar 17, 2026 | 731.46 | 751.67 | 718.80 | 724.83 | 724.24 | -0.92% | 8,242,812 |
| Mar 16, 2026 | 730.24 | 733.63 | 702.66 | 731.52 | 730.94 | -0.56% | 9,976,551 |
| Mar 13, 2026 | 745.71 | 756.41 | 728.17 | 735.64 | 735.05 | -0.26% | 13,843,024 |
| Mar 12, 2026 | 737.58 | 752.48 | 723.40 | 737.58 | 736.99 | - | 9,331,164 |
| Mar 11, 2026 | 775.17 | 777.85 | 733.79 | 737.58 | 736.99 | -4.19% | 11,355,377 |
| Mar 10, 2026 | 771.13 | 778.52 | 761.75 | 769.87 | 769.25 | 1.87% | 7,480,236 |
| Mar 9, 2026 | 751.68 | 760.91 | 733.55 | 755.70 | 755.09 | -2.50% | 8,978,501 |
| Mar 6, 2026 | 778.52 | 787.48 | 770.51 | 775.09 | 774.46 | -1.12% | 6,739,965 |
| Mar 5, 2026 | 770.93 | 802.70 | 753.03 | 783.89 | 783.26 | 4.56% | 12,724,517 |
| Mar 4, 2026 | 753.02 | 777.19 | 744.97 | 749.72 | 749.12 | -1.41% | 8,789,054 |