Cambricon Technologies Corporation Limited (SHA:688256)
China
· Delayed Price · Currency is CNY 1,355.00
-14.00 (-1.02%)
At close: Dec 5, 2025
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,339.50 | 1,396.32 | 1,322.00 | 1,355.00 | 1,355.00 | -1.02% | 8,802,266 |
| Dec 4, 2025 | 1,321.21 | 1,369.30 | 1,292.50 | 1,369.00 | 1,369.00 | 2.75% | 7,052,731 |
| Dec 3, 2025 | 1,333.00 | 1,360.00 | 1,320.10 | 1,332.30 | 1,332.30 | 0.27% | 4,491,965 |
| Dec 2, 2025 | 1,370.00 | 1,377.00 | 1,322.44 | 1,328.73 | 1,328.73 | -2.47% | 4,640,631 |
| Dec 1, 2025 | 1,327.94 | 1,382.00 | 1,292.20 | 1,362.44 | 1,362.44 | 2.36% | 7,368,403 |
| Nov 28, 2025 | 1,310.00 | 1,347.00 | 1,291.00 | 1,331.00 | 1,331.00 | 1.04% | 5,854,639 |
| Nov 27, 2025 | 1,360.00 | 1,388.20 | 1,313.00 | 1,317.36 | 1,317.36 | 0.21% | 8,936,417 |
| Nov 26, 2025 | 1,245.00 | 1,340.16 | 1,234.01 | 1,314.66 | 1,314.66 | 4.34% | 9,147,290 |
| Nov 25, 2025 | 1,268.00 | 1,285.35 | 1,244.00 | 1,260.00 | 1,260.00 | -0.16% | 5,877,103 |
| Nov 24, 2025 | 1,252.88 | 1,275.58 | 1,218.00 | 1,261.98 | 1,261.98 | 1.04% | 5,921,422 |
| Nov 21, 2025 | 1,290.30 | 1,298.00 | 1,240.01 | 1,249.00 | 1,249.00 | -5.54% | 7,257,306 |
| Nov 20, 2025 | 1,361.01 | 1,365.58 | 1,320.00 | 1,322.30 | 1,322.30 | -0.73% | 3,887,485 |
| Nov 19, 2025 | 1,320.00 | 1,350.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.40% | 4,241,304 |
| Nov 18, 2025 | 1,305.95 | 1,344.44 | 1,290.99 | 1,326.70 | 1,326.70 | 1.81% | 6,003,436 |
| Nov 17, 2025 | 1,316.95 | 1,342.01 | 1,283.38 | 1,303.10 | 1,303.10 | -1.65% | 6,749,279 |
| Nov 14, 2025 | 1,350.00 | 1,365.13 | 1,324.30 | 1,325.01 | 1,325.01 | -4.32% | 6,273,792 |
| Nov 13, 2025 | 1,352.00 | 1,387.00 | 1,329.00 | 1,384.90 | 1,384.90 | 1.40% | 6,150,783 |
| Nov 12, 2025 | 1,312.00 | 1,375.00 | 1,308.00 | 1,365.78 | 1,365.78 | 2.69% | 6,721,232 |
| Nov 11, 2025 | 1,398.00 | 1,403.00 | 1,299.11 | 1,330.00 | 1,330.00 | -4.42% | 9,017,681 |
| Nov 10, 2025 | 1,430.03 | 1,450.00 | 1,337.01 | 1,391.50 | 1,391.50 | -2.86% | 8,934,859 |
| Nov 7, 2025 | 1,455.55 | 1,468.88 | 1,430.08 | 1,432.50 | 1,432.50 | -3.21% | 6,644,428 |
| Nov 6, 2025 | 1,386.00 | 1,480.88 | 1,371.23 | 1,480.00 | 1,480.00 | 9.79% | 13,478,590 |
| Nov 5, 2025 | 1,295.00 | 1,365.00 | 1,291.11 | 1,348.00 | 1,348.00 | 0.63% | 6,769,887 |
| Nov 4, 2025 | 1,370.00 | 1,390.85 | 1,326.00 | 1,339.60 | 1,339.60 | -0.52% | 7,150,162 |
| Nov 3, 2025 | 1,335.00 | 1,360.66 | 1,335.00 | 1,346.60 | 1,346.60 | -2.07% | 6,378,888 |
| Oct 31, 2025 | 1,407.96 | 1,414.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.31% | 8,516,738 |
| Oct 30, 2025 | 1,440.00 | 1,499.96 | 1,400.01 | 1,422.00 | 1,422.00 | -2.67% | 11,736,470 |
| Oct 29, 2025 | 1,460.00 | 1,530.88 | 1,433.00 | 1,461.00 | 1,461.00 | -1.19% | 10,122,850 |
| Oct 28, 2025 | 1,505.00 | 1,533.79 | 1,457.00 | 1,478.58 | 1,478.58 | -3.40% | 10,431,090 |
| Oct 27, 2025 | 1,560.00 | 1,560.01 | 1,493.00 | 1,530.68 | 1,530.68 | 0.37% | 12,235,600 |
| Oct 24, 2025 | 1,425.00 | 1,548.00 | 1,404.00 | 1,525.00 | 1,525.00 | 9.01% | 15,956,560 |
| Oct 23, 2025 | 1,409.00 | 1,417.00 | 1,365.00 | 1,398.90 | 1,398.90 | -2.14% | 7,924,208 |
| Oct 22, 2025 | 1,341.00 | 1,468.00 | 1,339.00 | 1,429.50 | 1,429.50 | 4.42% | 14,133,560 |
| Oct 21, 2025 | 1,281.12 | 1,378.00 | 1,245.00 | 1,368.96 | 1,368.96 | 6.86% | 14,612,560 |
| Oct 20, 2025 | 1,273.11 | 1,333.96 | 1,241.50 | 1,281.12 | 1,281.12 | 2.68% | 12,807,100 |
| Oct 17, 2025 | 1,254.95 | 1,289.28 | 1,218.23 | 1,247.68 | 1,247.68 | -2.07% | 8,481,374 |
| Oct 16, 2025 | 1,260.00 | 1,307.96 | 1,260.00 | 1,274.00 | 1,274.00 | 2.58% | 9,666,790 |
| Oct 15, 2025 | 1,208.00 | 1,246.98 | 1,190.00 | 1,242.00 | 1,242.00 | 3.85% | 7,080,698 |
| Oct 14, 2025 | 1,271.99 | 1,271.99 | 1,190.00 | 1,196.00 | 1,196.00 | -5.24% | 10,587,600 |
| Oct 13, 2025 | 1,210.00 | 1,278.00 | 1,210.00 | 1,262.11 | 1,262.11 | 1.21% | 8,775,278 |
| Oct 10, 2025 | 1,302.00 | 1,304.31 | 1,240.99 | 1,247.08 | 1,247.08 | -6.43% | 10,821,300 |
| Oct 9, 2025 | 1,360.50 | 1,405.93 | 1,332.00 | 1,332.79 | 1,332.79 | 0.59% | 11,833,820 |
| Sep 30, 2025 | 1,388.00 | 1,399.00 | 1,318.23 | 1,325.00 | 1,325.00 | 0.11% | 8,653,981 |
| Sep 29, 2025 | 1,320.00 | 1,338.98 | 1,271.00 | 1,323.50 | 1,323.50 | -1.16% | 9,029,805 |
| Sep 26, 2025 | 1,365.00 | 1,390.00 | 1,334.00 | 1,339.00 | 1,339.00 | -3.44% | 7,552,099 |
| Sep 25, 2025 | 1,369.39 | 1,414.99 | 1,350.00 | 1,386.69 | 1,386.69 | 0.92% | 9,030,112 |
| Sep 24, 2025 | 1,330.00 | 1,400.00 | 1,330.00 | 1,374.00 | 1,374.00 | 1.75% | 10,089,710 |
| Sep 23, 2025 | 1,400.00 | 1,425.00 | 1,313.33 | 1,350.38 | 1,350.38 | -3.41% | 12,818,060 |
| Sep 22, 2025 | 1,327.99 | 1,429.90 | 1,301.00 | 1,398.00 | 1,398.00 | 3.61% | 13,435,960 |
| Sep 19, 2025 | 1,392.00 | 1,420.00 | 1,342.00 | 1,349.24 | 1,349.24 | -5.05% | 12,655,220 |
| Sep 18, 2025 | 1,508.00 | 1,518.00 | 1,381.11 | 1,420.99 | 1,420.99 | -1.46% | 17,199,480 |
| Sep 17, 2025 | 1,413.30 | 1,470.02 | 1,372.25 | 1,442.00 | 1,442.00 | 0.13% | 9,861,747 |
| Sep 16, 2025 | 1,468.00 | 1,528.00 | 1,428.53 | 1,440.10 | 1,440.10 | 0.01% | 13,680,270 |
| Sep 15, 2025 | 1,505.00 | 1,529.40 | 1,411.10 | 1,440.00 | 1,440.00 | -3.23% | 11,449,130 |
| Sep 12, 2025 | 1,387.00 | 1,522.22 | 1,372.00 | 1,488.00 | 1,488.00 | 7.28% | 19,741,140 |
| Sep 11, 2025 | 1,295.00 | 1,436.47 | 1,276.00 | 1,387.00 | 1,387.00 | 8.96% | 19,093,240 |
| Sep 10, 2025 | 1,268.00 | 1,325.00 | 1,236.78 | 1,273.00 | 1,273.00 | 3.66% | 13,858,530 |
| Sep 9, 2025 | 1,180.01 | 1,267.00 | 1,180.01 | 1,228.07 | 1,228.07 | 1.26% | 10,358,150 |
| Sep 8, 2025 | 1,245.00 | 1,257.99 | 1,183.00 | 1,212.78 | 1,212.78 | -5.36% | 14,072,800 |
| Sep 5, 2025 | 1,220.00 | 1,310.15 | 1,172.00 | 1,281.46 | 1,281.46 | 6.61% | 20,003,870 |
| Sep 4, 2025 | 1,375.00 | 1,389.00 | 1,182.00 | 1,202.00 | 1,202.00 | -14.45% | 22,165,380 |
| Sep 3, 2025 | 1,419.00 | 1,439.00 | 1,371.00 | 1,405.00 | 1,405.00 | -5.07% | 14,149,200 |
| Sep 2, 2025 | 1,451.00 | 1,540.00 | 1,431.00 | 1,480.00 | 1,480.00 | 2.18% | 17,337,640 |
| Sep 1, 2025 | 1,460.00 | 1,508.60 | 1,358.75 | 1,448.39 | 1,448.39 | -2.95% | 17,538,110 |
| Aug 29, 2025 | 1,480.00 | 1,534.97 | 1,420.00 | 1,492.49 | 1,492.49 | -6.01% | 17,863,770 |
| Aug 28, 2025 | 1,420.00 | 1,595.88 | 1,391.00 | 1,587.91 | 1,587.91 | 15.73% | 17,827,040 |
| Aug 27, 2025 | 1,378.88 | 1,464.98 | 1,341.02 | 1,372.10 | 1,372.10 | 3.24% | 17,895,090 |
| Aug 26, 2025 | 1,310.00 | 1,348.00 | 1,289.01 | 1,329.00 | 1,329.00 | -4.04% | 11,813,220 |
| Aug 25, 2025 | 1,321.00 | 1,391.00 | 1,266.00 | 1,384.93 | 1,384.93 | 11.40% | 18,763,900 |
| Aug 22, 2025 | 1,075.00 | 1,243.20 | 1,075.00 | 1,243.20 | 1,243.20 | 20.00% | 14,116,080 |
| Aug 21, 2025 | 1,020.00 | 1,080.18 | 1,005.57 | 1,036.00 | 1,036.00 | 2.27% | 11,402,790 |
| Aug 20, 2025 | 920.11 | 1,027.00 | 900.00 | 1,013.00 | 1,013.00 | 8.46% | 12,705,950 |
| Aug 19, 2025 | 939.00 | 1,001.10 | 927.92 | 933.98 | 933.98 | -1.69% | 10,546,950 |
| Aug 18, 2025 | 950.28 | 987.99 | 925.46 | 950.00 | 950.00 | 2.85% | 11,542,300 |
| Aug 15, 2025 | 923.00 | 935.00 | 904.81 | 923.70 | 923.70 | -2.67% | 11,039,860 |
| Aug 14, 2025 | 865.00 | 985.00 | 865.00 | 949.00 | 949.00 | 10.35% | 15,071,060 |
| Aug 13, 2025 | 830.00 | 868.00 | 820.00 | 860.00 | 860.00 | 1.31% | 13,468,380 |
| Aug 12, 2025 | 702.50 | 848.88 | 696.06 | 848.88 | 848.88 | 20.00% | 19,162,190 |
| Aug 11, 2025 | 692.50 | 711.80 | 690.61 | 707.40 | 707.40 | 2.11% | 5,559,427 |
| Aug 8, 2025 | 691.00 | 702.93 | 670.00 | 692.80 | 692.80 | -1.45% | 6,525,331 |
| Aug 7, 2025 | 700.51 | 731.00 | 686.01 | 703.00 | 703.00 | 1.25% | 10,824,420 |
| Aug 6, 2025 | 691.86 | 696.39 | 685.00 | 694.34 | 694.34 | -0.09% | 4,339,978 |
| Aug 5, 2025 | 686.00 | 699.90 | 682.58 | 695.00 | 695.00 | 0.86% | 4,878,823 |
| Aug 4, 2025 | 687.58 | 699.95 | 675.17 | 689.06 | 689.06 | -0.01% | 5,776,109 |
| Aug 1, 2025 | 700.00 | 716.00 | 680.00 | 689.10 | 689.10 | -2.88% | 7,183,598 |
| Jul 31, 2025 | 685.00 | 735.00 | 680.01 | 709.50 | 709.50 | 3.62% | 11,769,070 |
| Jul 30, 2025 | 700.00 | 708.00 | 680.00 | 684.70 | 684.70 | -3.67% | 7,653,196 |
| Jul 29, 2025 | 676.00 | 718.00 | 673.00 | 710.78 | 710.78 | 4.68% | 11,410,380 |
| Jul 28, 2025 | 673.00 | 688.70 | 654.02 | 679.00 | 679.00 | 0.85% | 9,507,983 |
| Jul 25, 2025 | 599.53 | 698.01 | 599.53 | 673.30 | 673.30 | 12.17% | 12,739,270 |
| Jul 24, 2025 | 591.50 | 604.95 | 591.50 | 600.23 | 600.23 | 0.78% | 4,916,621 |
| Jul 23, 2025 | 593.20 | 603.00 | 586.53 | 595.56 | 595.56 | 0.27% | 5,448,653 |
| Jul 22, 2025 | 581.90 | 601.09 | 580.10 | 593.93 | 593.93 | 2.05% | 6,563,220 |
| Jul 21, 2025 | 587.00 | 599.57 | 580.08 | 582.00 | 582.00 | -0.11% | 5,957,641 |
| Jul 18, 2025 | 580.55 | 589.98 | 578.03 | 582.62 | 582.62 | 0.04% | 5,115,645 |
| Jul 17, 2025 | 575.00 | 584.99 | 559.23 | 582.40 | 582.40 | 0.38% | 7,973,717 |
| Jul 16, 2025 | 548.09 | 593.10 | 548.09 | 580.19 | 580.19 | 4.90% | 9,712,272 |
| Jul 15, 2025 | 564.00 | 564.00 | 546.76 | 553.10 | 553.10 | -2.12% | 5,968,589 |
| Jul 14, 2025 | 555.00 | 570.00 | 554.00 | 565.06 | 565.06 | 2.00% | 6,511,493 |
| Jul 11, 2025 | 523.00 | 559.96 | 523.00 | 553.98 | 553.98 | 5.82% | 11,643,670 |