Cambricon Technologies Corp. Ltd. Class A 688256
SSE · China · Electronic Technology
CNY 1,009.01-36.99 (-3.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 1,009.01 | -3.54% | CNY 1,044.04 | CNY 1,052.00 | CNY 998.80 | 8.59M |
| 2026-09-29 | CNY 1,046.00 | +2.55% | CNY 1,023.81 | CNY 1,053.20 | CNY 1,013.00 | 7.08M |
| 2026-09-28 | CNY 1,020.00 | -6.55% | CNY 1,075.00 | CNY 1,080.00 | CNY 1,020.00 | 8.53M |
| 2026-09-24 | CNY 1,091.48 | -1.05% | CNY 1,098.00 | CNY 1,126.00 | CNY 1,091.00 | 6.53M |
| 2026-09-23 | CNY 1,103.08 | -1.60% | CNY 1,121.00 | CNY 1,126.00 | CNY 1,100.56 | 5.36M |
| 2026-09-22 | CNY 1,121.00 | +0.74% | CNY 1,131.00 | CNY 1,145.00 | CNY 1,113.77 | 8.60M |
| 2026-09-21 | CNY 1,112.77 | -0.03% | CNY 1,123.94 | CNY 1,137.50 | CNY 1,101.00 | 7.54M |
| 2026-09-18 | CNY 1,113.14 | +0.65% | CNY 1,123.01 | CNY 1,154.79 | CNY 1,103.59 | 11.96M |
| 2026-09-17 | CNY 1,105.99 | -2.64% | CNY 1,130.00 | CNY 1,137.00 | CNY 1,103.52 | 8.71M |
| 2026-09-16 | CNY 1,136.01 | +5.60% | CNY 1,088.00 | CNY 1,148.88 | CNY 1,076.20 | 13.30M |
| 2026-09-15 | CNY 1,075.79 | +3.44% | CNY 1,045.00 | CNY 1,109.99 | CNY 1,040.02 | 10.73M |
| 2026-09-14 | CNY 1,040.00 | 0.00% | CNY 1,020.00 | CNY 1,048.98 | CNY 998.88 | 8.33M |
| 2026-09-11 | CNY 1,040.00 | -0.37% | CNY 1,020.99 | CNY 1,047.33 | CNY 1,006.00 | 10.76M |
| 2026-09-10 | CNY 1,043.84 | -1.05% | CNY 1,049.00 | CNY 1,058.90 | CNY 1,031.13 | 5.68M |
| 2026-09-09 | CNY 1,054.96 | -0.38% | CNY 1,067.00 | CNY 1,070.19 | CNY 1,045.99 | 6.55M |
| 2026-09-08 | CNY 1,058.99 | -3.06% | CNY 1,093.00 | CNY 1,100.50 | CNY 1,050.56 | 8.63M |
| 2026-09-07 | CNY 1,092.38 | +1.90% | CNY 1,077.75 | CNY 1,104.99 | CNY 1,050.00 | 10.20M |
| 2026-09-04 | CNY 1,072.00 | -2.54% | CNY 1,115.00 | CNY 1,120.00 | CNY 1,063.41 | 8.28M |
| 2026-09-03 | CNY 1,099.99 | -0.72% | CNY 1,126.00 | CNY 1,129.86 | CNY 1,085.00 | 6.51M |
| 2026-09-02 | CNY 1,108.00 | -0.09% | CNY 1,087.81 | CNY 1,130.00 | CNY 1,084.90 | 7.71M |
| 2026-09-01 | CNY 1,109.00 | -0.29% | CNY 1,112.18 | CNY 1,140.96 | CNY 1,100.00 | 9.60M |
| 2026-08-31 | CNY 1,112.18 | +6.26% | CNY 1,015.50 | CNY 1,115.00 | CNY 1,015.00 | 12.20M |
| 2026-08-28 | CNY 1,046.63 | -0.13% | CNY 1,050.00 | CNY 1,090.71 | CNY 1,042.01 | 10.86M |
| 2026-08-27 | CNY 1,048.00 | +2.75% | CNY 1,045.50 | CNY 1,055.00 | CNY 1,033.18 | 9.14M |
| 2026-08-26 | CNY 1,020.00 | +0.94% | CNY 1,005.00 | CNY 1,036.85 | CNY 1,001.12 | 9.73M |
| 2026-08-25 | CNY 1,010.48 | +4.28% | CNY 970.00 | CNY 1,029.24 | CNY 953.00 | 12.57M |
| 2026-08-24 | CNY 969.05 | -6.37% | CNY 1,035.00 | CNY 1,039.00 | CNY 950.00 | 17.28M |
| 2026-08-21 | CNY 1,035.00 | +2.39% | CNY 999.98 | CNY 1,061.47 | CNY 996.00 | 12.03M |
| 2026-08-20 | CNY 1,010.88 | -3.77% | CNY 1,060.02 | CNY 1,068.90 | CNY 995.00 | 14.86M |
| 2026-08-19 | CNY 1,050.49 | -9.64% | CNY 1,130.56 | CNY 1,138.00 | CNY 1,038.39 | 15.75M |
| 2026-08-18 | CNY 1,162.50 | +0.56% | CNY 1,150.00 | CNY 1,170.00 | CNY 1,134.12 | 10.88M |
| 2026-08-17 | CNY 1,156.00 | +5.76% | CNY 1,096.00 | CNY 1,156.68 | CNY 1,085.70 | 14.00M |
| 2026-08-14 | CNY 1,093.00 | -1.13% | CNY 1,119.99 | CNY 1,123.30 | CNY 1,072.50 | 10.13M |
| 2026-08-13 | CNY 1,105.50 | +0.01% | CNY 1,130.00 | CNY 1,170.00 | CNY 1,100.55 | 12.99M |
| 2026-08-12 | CNY 1,105.38 | +1.35% | CNY 1,095.98 | CNY 1,134.55 | CNY 1,092.00 | 10.31M |
| 2026-08-11 | CNY 1,090.64 | -2.97% | CNY 1,100.00 | CNY 1,123.99 | CNY 1,070.00 | 13.42M |
| 2026-08-10 | CNY 1,124.00 | -6.33% | CNY 1,163.00 | CNY 1,213.00 | CNY 1,110.01 | 20.71M |
| 2026-08-07 | CNY 1,199.93 | +2.72% | CNY 1,168.15 | CNY 1,210.00 | CNY 1,145.02 | 15.95M |
| 2026-08-06 | CNY 1,168.15 | +2.75% | CNY 1,103.00 | CNY 1,185.00 | CNY 1,095.00 | 12.48M |
| 2026-08-05 | CNY 1,136.90 | +5.44% | CNY 1,088.00 | CNY 1,161.94 | CNY 1,080.01 | 18.19M |
| 2026-08-04 | CNY 1,078.21 | +4.88% | CNY 1,041.00 | CNY 1,097.87 | CNY 1,019.00 | 17.63M |
| 2026-08-03 | CNY 1,028.00 | -7.05% | CNY 1,100.00 | CNY 1,105.00 | CNY 1,015.00 | 13.98M |
| 2026-07-31 | CNY 1,106.00 | +6.10% | CNY 1,139.50 | CNY 1,179.50 | CNY 1,101.58 | 16.27M |
| 2026-07-30 | CNY 1,042.43 | -9.11% | CNY 1,115.00 | CNY 1,136.00 | CNY 1,010.83 | 18.86M |
| 2026-07-29 | CNY 1,146.90 | +1.68% | CNY 1,153.00 | CNY 1,166.66 | CNY 1,071.91 | 14.25M |
| 2026-07-28 | CNY 1,128.00 | -9.11% | CNY 1,202.61 | CNY 1,226.00 | CNY 1,091.00 | 14.44M |
| 2026-07-27 | CNY 1,241.02 | +1.31% | CNY 1,239.00 | CNY 1,248.00 | CNY 1,180.00 | 8.49M |
| 2026-07-24 | CNY 1,225.00 | -1.92% | CNY 1,235.98 | CNY 1,265.00 | CNY 1,210.00 | 8.59M |
| 2026-07-23 | CNY 1,249.00 | -4.66% | CNY 1,336.00 | CNY 1,336.00 | CNY 1,233.00 | 10.86M |
| 2026-07-22 | CNY 1,310.00 | -2.96% | CNY 1,320.66 | CNY 1,382.80 | CNY 1,285.00 | 13.28M |
| 2026-07-21 | CNY 1,350.02 | +11.66% | CNY 1,260.00 | CNY 1,357.46 | CNY 1,208.00 | 17.18M |
| 2026-07-20 | CNY 1,209.00 | +1.55% | CNY 1,240.00 | CNY 1,278.53 | CNY 1,167.00 | 16.14M |
| 2026-07-17 | CNY 1,190.58 | -6.93% | CNY 1,268.00 | CNY 1,278.00 | CNY 1,156.00 | 16.65M |
| 2026-07-16 | CNY 1,279.22 | -5.06% | CNY 1,305.90 | CNY 1,357.77 | CNY 1,261.00 | 13.21M |
| 2026-07-15 | CNY 1,347.46 | -4.50% | CNY 1,420.00 | CNY 1,425.00 | CNY 1,334.00 | 9.47M |
| 2026-07-14 | CNY 1,411.00 | +1.51% | CNY 1,410.00 | CNY 1,425.98 | CNY 1,315.00 | 13.66M |
| 2026-07-13 | CNY 1,390.00 | -0.71% | CNY 1,421.40 | CNY 1,504.96 | CNY 1,363.00 | 16.48M |
| 2026-07-10 | CNY 1,400.00 | -8.80% | CNY 1,542.98 | CNY 1,569.97 | CNY 1,400.00 | 13.20M |
| 2026-07-09 | CNY 1,535.01 | +8.59% | CNY 1,442.70 | CNY 1,548.00 | CNY 1,393.00 | 16.54M |
| 2026-07-08 | CNY 1,413.55 | +1.84% | CNY 1,423.00 | CNY 1,479.31 | CNY 1,400.01 | 11.72M |
| 2026-07-07 | CNY 1,388.00 | +1.33% | CNY 1,355.00 | CNY 1,439.98 | CNY 1,346.06 | 11.88M |
| 2026-07-06 | CNY 1,369.75 | +1.24% | CNY 1,383.00 | CNY 1,389.86 | CNY 1,291.00 | 10.37M |
| 2026-07-03 | CNY 1,353.00 | -1.38% | CNY 1,344.14 | CNY 1,412.00 | CNY 1,340.00 | 10.19M |
| 2026-07-02 | CNY 1,372.00 | -7.63% | CNY 1,410.00 | CNY 1,448.66 | CNY 1,348.00 | 14.06M |
| 2026-07-01 | CNY 1,485.33 | -6.91% | CNY 1,560.00 | CNY 1,588.97 | CNY 1,470.01 | 12.58M |
| 2026-06-30 | CNY 1,595.55 | +7.66% | CNY 1,488.41 | CNY 1,620.00 | CNY 1,488.37 | 16.22M |
| 2026-06-29 | CNY 1,482.00 | +1.65% | CNY 1,462.33 | CNY 1,541.94 | CNY 1,420.00 | 15.12M |
| 2026-06-26 | CNY 1,458.00 | -3.12% | CNY 1,482.00 | CNY 1,518.98 | CNY 1,415.00 | 12.44M |
| 2026-06-25 | CNY 1,505.00 | +3.58% | CNY 1,460.00 | CNY 1,536.25 | CNY 1,436.00 | 15.98M |
| 2026-06-24 | CNY 1,453.00 | +2.83% | CNY 1,402.00 | CNY 1,468.88 | CNY 1,378.00 | 14.07M |
| 2026-06-23 | CNY 1,413.00 | -3.02% | CNY 1,453.00 | CNY 1,506.00 | CNY 1,394.84 | 13.84M |
| 2026-06-22 | CNY 1,456.99 | -3.35% | CNY 1,480.00 | CNY 1,494.94 | CNY 1,420.00 | 15.04M |
| 2026-06-18 | CNY 1,507.46 | +14.20% | CNY 1,319.72 | CNY 1,540.00 | CNY 1,313.20 | 22.17M |
| 2026-06-17 | CNY 1,320.00 | +1.00% | CNY 1,290.40 | CNY 1,329.87 | CNY 1,271.10 | 13.32M |
| 2026-06-16 | CNY 1,306.99 | -2.10% | CNY 1,335.50 | CNY 1,335.91 | CNY 1,297.79 | 9.97M |
| 2026-06-15 | CNY 1,335.00 | +7.66% | CNY 1,253.00 | CNY 1,345.99 | CNY 1,238.88 | 15.44M |
| 2026-06-12 | CNY 1,240.00 | +1.68% | CNY 1,258.00 | CNY 1,260.00 | CNY 1,202.00 | 14.98M |
| 2026-06-11 | CNY 1,219.50 | -0.93% | CNY 1,221.96 | CNY 1,255.00 | CNY 1,199.00 | 11.18M |
| 2026-06-10 | CNY 1,231.00 | -3.07% | CNY 1,300.00 | CNY 1,349.90 | CNY 1,224.17 | 13.83M |
| 2026-06-09 | CNY 1,270.01 | +1.57% | CNY 1,279.00 | CNY 1,285.80 | CNY 1,239.02 | 10.67M |
| 2026-06-08 | CNY 1,250.36 | -3.76% | CNY 1,239.30 | CNY 1,298.88 | CNY 1,230.08 | 11.42M |
| 2026-06-05 | CNY 1,299.20 | -4.39% | CNY 1,342.00 | CNY 1,407.77 | CNY 1,287.34 | 11.64M |
| 2026-06-04 | CNY 1,358.90 | -1.39% | CNY 1,365.00 | CNY 1,400.00 | CNY 1,347.00 | 8.84M |
| 2026-06-03 | CNY 1,378.10 | +6.01% | CNY 1,292.30 | CNY 1,428.01 | CNY 1,291.00 | 16.56M |
| 2026-06-02 | CNY 1,300.00 | +5.01% | CNY 1,246.00 | CNY 1,319.58 | CNY 1,245.00 | 12.43M |
| 2026-06-01 | CNY 1,238.00 | -5.50% | CNY 1,326.00 | CNY 1,326.00 | CNY 1,238.00 | 13.49M |
| 2026-05-29 | CNY 1,310.00 | -5.86% | CNY 1,400.00 | CNY 1,414.00 | CNY 1,295.00 | 14.50M |
| 2026-05-28 | CNY 1,391.50 | +3.84% | CNY 1,361.00 | CNY 1,404.99 | CNY 1,349.01 | 12.67M |
| 2026-05-27 | CNY 1,340.00 | -5.03% | CNY 1,385.00 | CNY 1,412.99 | CNY 1,334.00 | 13.80M |
| 2026-05-26 | CNY 1,410.96 | +0.32% | CNY 1,383.01 | CNY 1,448.01 | CNY 1,375.00 | 15.40M |