Cambricon Technologies Corporation Limited (SHA:688256)
China
· Delayed Price · Currency is CNY 1,390.70
+16.20 (1.18%)
Apr 29, 2026, 11:30 AM CST
SHA:688256 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,366.00 | 1,415.00 | 1,346.87 | 1,384.00 | - | 0.69% | 4,104,578 |
| Apr 28, 2026 | 1,353.78 | 1,418.88 | 1,353.78 | 1,374.50 | 1,374.50 | 1.31% | 7,453,538 |
| Apr 27, 2026 | 1,350.05 | 1,386.00 | 1,341.28 | 1,356.72 | 1,356.72 | 0.31% | 7,093,204 |
| Apr 24, 2026 | 1,319.64 | 1,409.58 | 1,281.58 | 1,352.50 | 1,352.50 | 2.23% | 12,407,140 |
| Apr 23, 2026 | 1,335.96 | 1,359.92 | 1,296.00 | 1,323.00 | 1,323.00 | -1.05% | 7,718,789 |
| Apr 22, 2026 | 1,317.99 | 1,339.98 | 1,308.08 | 1,337.00 | 1,337.00 | 0.53% | 6,808,209 |
| Apr 21, 2026 | 1,361.00 | 1,368.12 | 1,308.00 | 1,330.00 | 1,330.00 | -3.50% | 8,179,094 |
| Apr 20, 2026 | 1,341.00 | 1,378.20 | 1,326.16 | 1,378.20 | 1,378.20 | 3.31% | 7,519,583 |
| Apr 17, 2026 | 1,299.87 | 1,349.47 | 1,290.00 | 1,334.00 | 1,334.00 | 2.07% | 7,210,520 |
| Apr 16, 2026 | 1,280.00 | 1,315.00 | 1,272.02 | 1,307.00 | 1,307.00 | 2.59% | 7,796,484 |
| Apr 15, 2026 | 1,242.00 | 1,327.21 | 1,239.08 | 1,274.00 | 1,274.00 | 2.58% | 12,429,880 |
| Apr 14, 2026 | 1,224.99 | 1,248.80 | 1,206.09 | 1,241.98 | 1,241.98 | 1.83% | 7,703,170 |
| Apr 13, 2026 | 1,202.01 | 1,252.60 | 1,201.92 | 1,219.62 | 1,219.62 | 0.74% | 7,879,142 |
| Apr 10, 2026 | 1,205.00 | 1,222.22 | 1,188.90 | 1,210.70 | 1,210.70 | 1.06% | 9,003,652 |
| Apr 9, 2026 | 1,160.00 | 1,222.22 | 1,151.00 | 1,198.00 | 1,198.00 | 2.92% | 9,750,872 |
| Apr 8, 2026 | 1,159.10 | 1,168.98 | 1,138.00 | 1,164.00 | 1,164.00 | 4.02% | 10,483,250 |
| Apr 7, 2026 | 1,023.00 | 1,146.00 | 1,021.01 | 1,119.00 | 1,119.00 | 9.10% | 14,082,900 |
| Apr 3, 2026 | 1,010.00 | 1,040.00 | 999.00 | 1,025.70 | 1,025.70 | 2.67% | 6,224,472 |
| Apr 2, 2026 | 1,045.01 | 1,053.46 | 996.86 | 998.99 | 998.99 | -4.98% | 7,091,466 |
| Apr 1, 2026 | 1,008.00 | 1,064.00 | 1,008.00 | 1,051.40 | 1,051.40 | 6.96% | 10,000,910 |
| Mar 31, 2026 | 1,001.06 | 1,019.98 | 983.00 | 983.00 | 983.00 | -2.62% | 5,075,376 |
| Mar 30, 2026 | 1,004.57 | 1,015.00 | 994.94 | 1,009.45 | 1,009.45 | -1.42% | 5,226,918 |
| Mar 27, 2026 | 1,005.00 | 1,038.05 | 1,005.00 | 1,024.00 | 1,024.00 | -0.09% | 5,042,257 |
| Mar 26, 2026 | 1,040.00 | 1,068.68 | 1,018.18 | 1,024.90 | 1,024.90 | -1.36% | 4,994,724 |
| Mar 25, 2026 | 1,030.00 | 1,061.90 | 1,022.95 | 1,039.00 | 1,039.00 | 1.02% | 8,971,388 |
| Mar 24, 2026 | 985.00 | 1,037.80 | 970.02 | 1,028.50 | 1,028.50 | 5.89% | 9,059,606 |
| Mar 23, 2026 | 1,002.50 | 1,020.50 | 968.00 | 971.30 | 971.30 | -5.24% | 8,151,520 |
| Mar 20, 2026 | 1,039.19 | 1,065.65 | 1,001.01 | 1,025.00 | 1,025.00 | -1.16% | 10,195,162 |
| Mar 19, 2026 | 1,045.01 | 1,052.78 | 1,032.18 | 1,037.02 | 1,037.02 | -2.72% | 4,885,275 |
| Mar 18, 2026 | 1,083.24 | 1,088.00 | 1,048.16 | 1,066.00 | 1,066.00 | -1.30% | 6,839,317 |
| Mar 17, 2026 | 1,089.87 | 1,119.99 | 1,071.01 | 1,079.99 | 1,079.99 | -0.92% | 5,532,089 |
| Mar 16, 2026 | 1,088.06 | 1,093.11 | 1,046.96 | 1,089.97 | 1,089.97 | -0.56% | 6,695,672 |
| Mar 13, 2026 | 1,111.11 | 1,127.05 | 1,084.97 | 1,096.10 | 1,096.10 | -0.26% | 9,290,621 |
| Mar 12, 2026 | 1,099.00 | 1,121.20 | 1,077.86 | 1,099.00 | 1,099.00 | - | 6,262,527 |
| Mar 11, 2026 | 1,155.00 | 1,159.00 | 1,093.35 | 1,099.00 | 1,099.00 | -4.19% | 7,621,059 |
| Mar 10, 2026 | 1,148.98 | 1,160.00 | 1,135.01 | 1,147.10 | 1,147.10 | 1.87% | 5,020,293 |
| Mar 9, 2026 | 1,120.00 | 1,133.75 | 1,092.99 | 1,125.99 | 1,125.99 | -2.50% | 6,025,840 |
| Mar 6, 2026 | 1,160.00 | 1,173.34 | 1,148.06 | 1,154.88 | 1,154.88 | -1.12% | 4,523,467 |
| Mar 5, 2026 | 1,148.68 | 1,196.02 | 1,122.02 | 1,168.00 | 1,168.00 | 4.56% | 8,539,945 |
| Mar 4, 2026 | 1,122.00 | 1,158.01 | 1,110.00 | 1,117.08 | 1,117.08 | -1.41% | 5,898,695 |
| Mar 3, 2026 | 1,197.00 | 1,198.88 | 1,129.99 | 1,133.05 | 1,133.05 | -4.94% | 7,537,116 |
| Mar 2, 2026 | 1,150.00 | 1,208.55 | 1,143.06 | 1,191.90 | 1,191.90 | 1.18% | 8,821,975 |
| Feb 27, 2026 | 1,145.02 | 1,212.12 | 1,141.33 | 1,178.00 | 1,178.00 | 0.79% | 12,151,160 |
| Feb 26, 2026 | 1,095.15 | 1,188.88 | 1,068.74 | 1,168.80 | 1,168.80 | 7.96% | 14,083,840 |
| Feb 25, 2026 | 1,079.99 | 1,109.00 | 1,074.00 | 1,082.65 | 1,082.65 | 1.04% | 5,760,623 |
| Feb 24, 2026 | 1,136.26 | 1,142.00 | 1,070.20 | 1,071.55 | 1,071.55 | -4.38% | 8,187,709 |
| Feb 13, 2026 | 1,100.00 | 1,143.00 | 1,093.11 | 1,120.68 | 1,120.68 | 0.74% | 7,056,945 |
| Feb 12, 2026 | 1,079.98 | 1,120.00 | 1,061.33 | 1,112.50 | 1,112.50 | 3.11% | 8,685,714 |
| Feb 11, 2026 | 1,088.88 | 1,103.00 | 1,073.00 | 1,078.90 | 1,078.90 | -2.00% | 5,527,311 |
| Feb 10, 2026 | 1,105.00 | 1,148.00 | 1,091.58 | 1,100.90 | 1,100.90 | 1.30% | 9,660,120 |
| Feb 9, 2026 | 1,060.00 | 1,105.94 | 1,056.00 | 1,086.80 | 1,086.80 | 4.80% | 9,653,639 |
| Feb 6, 2026 | 1,042.55 | 1,062.68 | 1,015.56 | 1,036.99 | 1,036.99 | -2.02% | 7,981,348 |
| Feb 5, 2026 | 1,050.01 | 1,072.98 | 1,037.04 | 1,058.33 | 1,058.33 | -0.91% | 7,942,115 |
| Feb 4, 2026 | 1,100.00 | 1,108.60 | 1,063.97 | 1,068.00 | 1,068.00 | -5.32% | 11,735,129 |
| Feb 3, 2026 | 1,255.00 | 1,257.78 | 1,063.00 | 1,128.00 | 1,128.00 | -9.18% | 22,614,450 |
| Feb 2, 2026 | 1,249.00 | 1,273.60 | 1,233.00 | 1,242.00 | 1,242.00 | -1.34% | 6,669,029 |
| Jan 30, 2026 | 1,252.00 | 1,277.87 | 1,240.10 | 1,258.89 | 1,258.89 | 0.55% | 6,349,543 |
| Jan 29, 2026 | 1,282.12 | 1,292.12 | 1,250.01 | 1,252.01 | 1,252.01 | -2.40% | 7,158,157 |
| Jan 28, 2026 | 1,309.88 | 1,310.00 | 1,279.00 | 1,282.78 | 1,282.78 | -1.39% | 6,981,286 |
| Jan 27, 2026 | 1,300.00 | 1,317.88 | 1,276.55 | 1,300.89 | 1,300.89 | 0.07% | 6,338,380 |
| Jan 26, 2026 | 1,325.00 | 1,329.92 | 1,296.00 | 1,300.00 | 1,300.00 | -2.62% | 6,787,046 |
| Jan 23, 2026 | 1,337.00 | 1,353.00 | 1,320.00 | 1,334.99 | 1,334.99 | -1.33% | 6,351,127 |
| Jan 22, 2026 | 1,344.00 | 1,368.00 | 1,333.00 | 1,353.00 | 1,353.00 | -0.06% | 5,935,032 |
| Jan 21, 2026 | 1,335.35 | 1,388.00 | 1,334.92 | 1,353.87 | 1,353.87 | 0.81% | 7,575,012 |
| Jan 20, 2026 | 1,417.00 | 1,425.00 | 1,331.02 | 1,343.04 | 1,343.04 | -5.40% | 8,737,401 |
| Jan 19, 2026 | 1,422.00 | 1,458.58 | 1,408.00 | 1,419.66 | 1,419.66 | -0.31% | 6,911,905 |
| Jan 16, 2026 | 1,420.00 | 1,445.00 | 1,408.03 | 1,424.05 | 1,424.05 | 0.64% | 7,225,559 |
| Jan 15, 2026 | 1,421.00 | 1,444.00 | 1,392.45 | 1,415.00 | 1,415.00 | -1.68% | 5,783,870 |
| Jan 14, 2026 | 1,420.00 | 1,449.98 | 1,388.09 | 1,439.12 | 1,439.12 | 2.20% | 8,947,825 |
| Jan 13, 2026 | 1,485.00 | 1,520.00 | 1,399.99 | 1,408.09 | 1,408.09 | -6.75% | 10,002,980 |
| Jan 12, 2026 | 1,534.44 | 1,550.00 | 1,463.00 | 1,509.99 | 1,509.99 | 1.27% | 9,484,444 |
| Jan 9, 2026 | 1,419.99 | 1,512.00 | 1,391.00 | 1,491.00 | 1,491.00 | 3.25% | 10,220,498 |
| Jan 8, 2026 | 1,409.00 | 1,486.00 | 1,401.00 | 1,444.00 | 1,444.00 | 3.52% | 14,922,060 |
| Jan 7, 2026 | 1,370.00 | 1,399.93 | 1,356.88 | 1,394.88 | 1,394.88 | 0.85% | 6,836,643 |
| Jan 6, 2026 | 1,380.00 | 1,430.00 | 1,363.06 | 1,383.10 | 1,383.10 | -0.50% | 6,960,013 |
| Jan 5, 2026 | 1,375.00 | 1,403.48 | 1,346.78 | 1,390.00 | 1,390.00 | 2.54% | 6,551,502 |
| Dec 31, 2025 | 1,426.00 | 1,432.00 | 1,348.16 | 1,355.55 | 1,355.55 | -4.26% | 7,026,742 |
| Dec 30, 2025 | 1,358.88 | 1,439.00 | 1,358.88 | 1,415.80 | 1,415.80 | 4.22% | 9,135,367 |
| Dec 29, 2025 | 1,309.97 | 1,398.00 | 1,308.00 | 1,358.50 | 1,358.50 | 4.19% | 9,835,262 |
| Dec 26, 2025 | 1,302.00 | 1,334.15 | 1,290.10 | 1,303.89 | 1,303.89 | -1.18% | 4,784,797 |
| Dec 25, 2025 | 1,315.00 | 1,333.99 | 1,310.00 | 1,319.41 | 1,319.41 | -0.51% | 4,051,027 |
| Dec 24, 2025 | 1,335.00 | 1,345.00 | 1,300.99 | 1,326.20 | 1,326.20 | -0.74% | 5,928,662 |
| Dec 23, 2025 | 1,278.20 | 1,350.00 | 1,275.10 | 1,336.02 | 1,336.02 | 3.99% | 9,143,503 |
| Dec 22, 2025 | 1,275.01 | 1,297.65 | 1,258.00 | 1,284.77 | 1,284.77 | 1.32% | 6,476,694 |
| Dec 19, 2025 | 1,300.00 | 1,301.00 | 1,264.00 | 1,268.00 | 1,268.00 | -1.48% | 4,326,554 |
| Dec 18, 2025 | 1,300.00 | 1,309.77 | 1,280.02 | 1,287.00 | 1,287.00 | -2.17% | 3,886,562 |
| Dec 17, 2025 | 1,270.11 | 1,320.00 | 1,263.50 | 1,315.60 | 1,315.60 | 3.27% | 6,313,657 |
| Dec 16, 2025 | 1,319.10 | 1,332.00 | 1,262.69 | 1,273.92 | 1,273.92 | -4.35% | 7,394,627 |
| Dec 15, 2025 | 1,316.01 | 1,377.79 | 1,316.01 | 1,331.90 | 1,331.90 | -0.90% | 6,410,876 |
| Dec 12, 2025 | 1,382.02 | 1,408.00 | 1,329.80 | 1,344.00 | 1,344.00 | -2.75% | 9,173,113 |
| Dec 11, 2025 | 1,410.00 | 1,417.00 | 1,376.00 | 1,382.02 | 1,382.02 | -2.73% | 6,207,259 |
| Dec 10, 2025 | 1,436.00 | 1,451.69 | 1,371.00 | 1,420.88 | 1,420.88 | -1.05% | 6,296,651 |
| Dec 9, 2025 | 1,375.00 | 1,457.57 | 1,368.00 | 1,436.00 | 1,436.00 | 1.28% | 9,059,417 |
| Dec 8, 2025 | 1,335.00 | 1,441.80 | 1,333.02 | 1,417.80 | 1,417.80 | 4.63% | 9,874,431 |
| 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 |