Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,279.99
-19.21 (-1.48%)
Jun 8, 2026, 10:51 AM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,239.30 | 1,250.00 | 1,233.22 | 1,246.87 | - | -4.03% | 1,193,682 |
| 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 |
| 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 |