Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 1,458.00
-47.00 (-3.12%)
Jun 26, 2026, 3:00 PM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |