Cambricon Technologies Corporation Limited (688256.SS) SHH
1,025.70
+26.71(+2.67%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,025.70
+26.71(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,010 | 1,025.7 | 1,025.7 | 1,040 | 999 | 6.22M |
| April 02, 2026 | 1,045.01 | 998.99 | 998.99 | 1,053.46 | 996.86 | 7.09M |
| April 01, 2026 | 1,008 | 1,051.4 | 1,051.4 | 1,064 | 1,008 | 10M |
| March 31, 2026 | 1,001.06 | 983 | 983 | 1,019.98 | 983 | 5.08M |
| March 30, 2026 | 1,004.57 | 1,009.45 | 1,009.45 | 1,015 | 994.94 | 5.23M |
| March 27, 2026 | 1,005 | 1,024 | 1,024 | 1,038.05 | 1,005 | 5.04M |
| March 26, 2026 | 1,040 | 1,024.9 | 1,024.9 | 1,068.68 | 1,018.18 | 4.99M |
| March 25, 2026 | 1,030 | 1,039 | 1,039 | 1,061.9 | 1,022.95 | 8.97M |
| March 24, 2026 | 985 | 1,028.5 | 1,028.5 | 1,037.8 | 970.02 | 9.06M |
| March 23, 2026 | 1,002.5 | 971.3 | 971.3 | 1,020.5 | 968 | 8.15M |
| March 20, 2026 | 1,039.19 | 1,025 | 1,025 | 1,065.65 | 1,001.01 | 10.2M |
| March 19, 2026 | 1,045.01 | 1,037.02 | 1,037.02 | 1,052.78 | 1,032.18 | 4.89M |
| March 18, 2026 | 1,083.24 | 1,066 | 1,066 | 1,088 | 1,048.16 | 6.84M |
| March 17, 2026 | 1,089.87 | 1,079.99 | 1,079.99 | 1,119.99 | 1,071.01 | 5.53M |
| March 16, 2026 | 1,088.06 | 1,089.97 | 1,089.97 | 1,093.11 | 1,046.96 | 6.7M |
| March 13, 2026 | 1,111.11 | 1,096.1 | 1,096.1 | 1,127.05 | 1,084.97 | 9.29M |
| March 12, 2026 | 1,099 | 1,099 | 1,099 | 1,121.2 | 1,077.86 | 6.26M |
| March 11, 2026 | 1,155 | 1,099 | 1,099 | 1,159 | 1,093.35 | 7.62M |
| March 10, 2026 | 1,148.98 | 1,137.74 | 1,137.74 | 1,160 | 1,135.68 | 2.64M |
| March 09, 2026 | 1,120 | 1,125.99 | 1,125.99 | 1,133.75 | 1,092.99 | 6.03M |
| March 06, 2026 | 1,160 | 1,154.88 | 1,154.88 | 1,173.34 | 1,148.06 | 4.52M |
| March 05, 2026 | 1,148.68 | 1,168 | 1,168 | 1,196.02 | 1,122.02 | 8.54M |
| March 04, 2026 | 1,122 | 1,123.5 | 1,123.5 | 1,158.01 | 1,113.02 | 4.17M |
| March 03, 2026 | 1,197 | 1,133.05 | 1,133.05 | 1,198.88 | 1,129.99 | 7.54M |
| March 02, 2026 | 1,150 | 1,191.9 | 1,191.9 | 1,208.55 | 1,143.06 | 8.82M |
| February 27, 2026 | 1,145.02 | 1,178 | 1,178 | 1,212.12 | 1,141.33 | 12.15M |
| February 26, 2026 | 1,095.15 | 1,168.8 | 1,168.8 | 1,188.88 | 1,068.74 | 14.08M |
| February 25, 2026 | 1,079.99 | 1,082.65 | 1,082.65 | 1,109 | 1,074 | 5.76M |
| February 24, 2026 | 1,136.26 | 1,071.55 | 1,071.55 | 1,142 | 1,070.2 | 8.19M |
| February 13, 2026 | 1,100 | 1,120.68 | 0 | 1,143 | 1,093.11 | 7.06M |
| February 12, 2026 | 1,079.98 | 1,112.5 | 0 | 1,120 | 1,061.33 | 8.69M |
| February 11, 2026 | 1,088.88 | 1,078.9 | 0 | 1,103 | 1,073 | 5.53M |
| February 10, 2026 | 1,105 | 1,100.9 | 0 | 1,148 | 1,091.58 | 9.66M |
| February 09, 2026 | 1,060 | 1,086.8 | 0 | 1,105.94 | 1,056 | 9.65M |
| February 06, 2026 | 1,042.55 | 1,036.99 | 0 | 1,062.68 | 1,015.56 | 7.98M |
| February 05, 2026 | 1,050.01 | 1,058.33 | 0 | 1,072.98 | 1,037.04 | 7.94M |
| February 04, 2026 | 1,100 | 1,068 | 0 | 1,108.6 | 1,063.97 | 11.74M |
| February 03, 2026 | 1,255 | 1,128 | 0 | 1,257.78 | 1,063 | 22.61M |
| February 02, 2026 | 1,249 | 1,242 | 0 | 1,273.6 | 1,233 | 6.67M |
| January 30, 2026 | 1,252 | 1,258.89 | 0 | 1,277.87 | 1,240.1 | 6.35M |
| January 29, 2026 | 1,282.12 | 1,252.01 | 0 | 1,292.12 | 1,250.01 | 7.16M |
| January 28, 2026 | 1,309.88 | 1,282.78 | 0 | 1,310 | 1,279 | 6.98M |
| January 27, 2026 | 1,300 | 1,300.89 | 0 | 1,317.88 | 1,276.55 | 6.34M |
| January 26, 2026 | 1,325 | 1,300 | 0 | 1,329.92 | 1,296 | 6.79M |
| January 23, 2026 | 1,337 | 1,334.99 | 0 | 1,353 | 1,320 | 6.35M |
| January 22, 2026 | 1,344 | 1,353 | 0 | 1,368 | 1,333 | 5.94M |
| January 21, 2026 | 1,335.35 | 1,353.87 | 0 | 1,388 | 1,334.92 | 7.58M |
| January 20, 2026 | 1,417 | 1,343.04 | 0 | 1,425 | 1,331.02 | 8.74M |
| January 19, 2026 | 1,422 | 1,419.66 | 0 | 1,458.58 | 1,408 | 6.91M |
| January 16, 2026 | 1,420 | 1,424.05 | 0 | 1,445 | 1,408.03 | 7.23M |
| January 15, 2026 | 1,421 | 1,415 | 0 | 1,444 | 1,392.45 | 5.78M |
| January 14, 2026 | 1,420 | 1,439.12 | 0 | 1,449.98 | 1,388.09 | 8.95M |
| January 13, 2026 | 1,485 | 1,408.09 | 0 | 1,520 | 1,399.99 | 10M |
| January 12, 2026 | 1,534.44 | 1,509.99 | 0 | 1,550 | 1,463 | 9.48M |
| January 09, 2026 | 1,419.99 | 1,491 | 0 | 1,512 | 1,391 | 10.22M |
| January 08, 2026 | 1,409 | 1,444 | 0 | 1,486 | 1,401 | 14.92M |
| January 07, 2026 | 1,370 | 1,394.88 | 0 | 1,399.93 | 1,356.88 | 6.84M |
| January 06, 2026 | 1,380 | 1,383.1 | 0 | 1,430 | 1,363.06 | 6.96M |
| January 05, 2026 | 1,375 | 1,390 | 0 | 1,403.48 | 1,346.78 | 6.55M |
| December 31, 2025 | 1,426 | 1,355.55 | 0 | 1,432 | 1,348.16 | 7.03M |