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 |