Shanghai - Delayed Quote CNY

Cambricon Technologies Corporation Limited (688256.SS)

Compare
612.98
-8.02
(-1.29%)
At close: January 24 at 3:00:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025627.58638.00607.30612.98612.986,893,564
Jan 23, 2025650.00657.06620.25621.00621.006,703,529
Jan 22, 2025612.01649.97612.01641.12641.128,375,100
Jan 21, 2025618.23633.99609.00625.00625.008,515,231
Jan 20, 2025591.00632.83582.20618.22618.2211,701,286
Jan 17, 2025577.00605.87570.00592.00592.0012,396,309
Jan 16, 2025688.00695.00580.00594.00594.0019,429,203
Jan 15, 2025671.00718.00662.10695.96695.969,377,400
Jan 14, 2025716.00717.00679.19694.01694.018,829,242
Jan 13, 2025707.00721.05667.42719.00719.009,307,636
Jan 10, 2025720.00777.77720.00729.97729.979,438,041
Jan 9, 2025725.00731.97706.15712.29712.295,382,326
Jan 8, 2025701.00735.00698.60726.00726.008,169,427
Jan 7, 2025640.49718.00637.00718.00718.008,730,409
Jan 6, 2025625.74650.00613.80649.48649.487,142,193
Jan 3, 2025639.89644.99616.16621.00621.006,615,237
Jan 2, 2025653.01665.00630.00645.62645.627,975,382
Dec 31, 2024684.00688.00658.00658.00658.007,021,055
Dec 30, 2024655.01695.88649.00683.50683.507,795,859
Dec 27, 2024649.75668.20648.00652.10652.106,301,000
Dec 26, 2024659.00661.00640.98651.24651.246,481,692
Dec 25, 2024651.00666.60634.03662.10662.106,131,874
Dec 24, 2024655.50662.00620.06659.30659.307,382,927
Dec 23, 2024675.95700.00635.00648.75648.7510,380,437
Dec 20, 2024634.97676.77631.00675.95675.959,310,919
Dec 19, 2024606.00654.99596.20636.02636.028,617,152
Dec 18, 2024567.89618.18560.28617.55617.558,774,587
Dec 17, 2024566.78590.00560.00570.00570.005,758,896
Dec 16, 2024574.00594.00560.00575.25575.257,463,902
Dec 13, 2024572.44599.99558.20568.00568.0011,367,277
Dec 12, 2024550.00576.99544.20576.99576.998,555,301
Dec 11, 2024530.94552.79521.28544.80544.806,546,419
Dec 10, 2024558.00564.90526.66538.43538.439,115,789
Dec 9, 2024549.00556.90515.14539.00539.008,502,600
Dec 6, 2024570.10576.00548.00553.60553.606,232,280
Dec 5, 2024550.00572.86545.50570.12570.125,674,763
Dec 4, 2024584.78591.00540.00552.60552.608,901,721
Dec 3, 2024556.00589.96553.33569.99569.997,915,956
Dec 2, 2024561.00584.53535.69562.00562.008,989,705
Nov 29, 2024542.00590.00540.38561.00561.009,289,018
Nov 28, 2024530.00588.70527.01546.03546.0310,937,412
Nov 27, 2024482.00535.00480.00534.55534.559,932,091
Nov 26, 2024484.00494.90476.80485.90485.904,545,327
Nov 25, 2024499.87503.58469.00489.00489.009,034,201
Nov 22, 2024510.00521.54490.01492.00492.008,702,758
Nov 21, 2024474.99525.00470.64514.32514.3212,066,333
Nov 20, 2024456.00479.65449.01475.00475.009,330,080
Nov 19, 2024450.00465.00425.00461.00461.009,737,149
Nov 18, 2024450.00476.36440.58448.66448.668,247,691
Nov 15, 2024474.90483.00450.00453.68453.689,397,802
Nov 14, 2024469.26494.88465.01469.00469.0010,444,713
Nov 13, 2024423.35490.88415.00474.00474.0016,560,079
Nov 12, 2024425.00444.12411.01422.99422.9911,393,018
Nov 11, 2024420.01448.00415.50430.51430.5115,360,887
Nov 8, 2024488.01493.03420.00431.00431.0021,453,800
Nov 7, 2024451.44488.00445.01476.00476.0011,391,909
Nov 6, 2024441.00470.39439.22456.00456.0011,329,626
Nov 5, 2024406.94449.00406.11437.86437.8611,785,153
Nov 4, 2024408.88416.90402.79410.94410.948,383,317
Nov 1, 2024446.00461.80410.99411.01411.0113,525,364
Oct 31, 2024476.00482.56451.00453.60453.6013,042,572
Oct 30, 2024425.00452.93421.00445.25445.2510,210,706
Oct 29, 2024431.00475.39430.79434.01434.0111,362,978
Oct 28, 2024425.01437.60417.62434.70434.709,045,071
Oct 25, 2024428.00444.50412.70421.89421.8910,214,642
Oct 24, 2024406.00433.00406.00425.20425.2010,368,887
Oct 23, 2024414.00429.84405.67419.00419.0012,642,831
Oct 22, 2024430.01444.04415.69421.00421.0015,357,904
Oct 21, 2024454.00503.33419.51444.00444.0022,887,318
Oct 18, 2024360.00429.71357.02429.71429.7114,897,077
Oct 17, 2024356.20374.90353.47358.09358.0910,269,502
Oct 16, 2024342.00354.51338.00342.19342.197,291,461
Oct 15, 2024368.00378.50355.55355.55355.5511,142,218
Oct 14, 2024336.11374.88336.11374.10374.1013,693,642
Oct 11, 2024336.50362.00332.00333.00333.0013,108,216
Oct 10, 2024372.00380.00310.00347.20347.2017,681,233
Oct 9, 2024349.00415.00302.32371.50371.5029,676,382
Oct 8, 2024346.99346.99325.00346.99346.9913,133,511
Sep 30, 2024256.00289.16243.98289.16289.1616,630,413
Sep 27, 2024223.00245.00217.42240.97240.977,879,335
Sep 26, 2024221.88224.00215.50224.00224.007,630,675
Sep 25, 2024226.24233.58221.79222.01222.017,841,332
Sep 24, 2024213.33227.39210.50221.80221.808,212,051
Sep 23, 2024211.52220.50210.00212.61212.616,129,867
Sep 20, 2024209.50214.88207.00208.87208.874,061,619
Sep 19, 2024210.80212.00205.05209.50209.505,023,996
Sep 18, 2024218.00221.55206.88210.01210.016,156,044
Sep 13, 2024216.55225.30213.76220.50220.506,755,502
Sep 12, 2024219.98220.99214.00214.49214.494,114,397
Sep 11, 2024213.00217.29211.00215.66215.664,309,610
Sep 10, 2024210.71218.12206.97213.68213.686,627,927
Sep 9, 2024214.99216.78203.88210.71210.718,461,678
Sep 6, 2024211.00219.66210.00215.18215.1810,617,610
Sep 5, 2024239.16242.08205.26206.90206.9014,630,289
Sep 4, 2024235.00241.20232.68239.14239.145,639,179
Sep 3, 2024252.00256.22240.10240.70240.707,419,613
Sep 2, 2024265.68267.93252.09252.14252.148,010,042
Aug 30, 2024240.00262.76235.29256.69256.698,468,308
Aug 29, 2024232.00242.88232.00240.29240.294,538,637
Aug 28, 2024244.00248.39236.20240.20240.204,640,904
Aug 27, 2024245.10246.00239.88244.10244.103,704,435
Aug 26, 2024252.00254.22243.40247.22247.224,950,499
Aug 23, 2024258.11260.66247.80253.02253.026,407,227
Aug 22, 2024263.00267.95258.76260.69260.695,200,055
Aug 21, 2024246.88269.69245.00263.84263.848,292,657
Aug 20, 2024256.11257.58246.58247.98247.985,322,463
Aug 19, 2024245.40258.00245.40255.00255.006,580,656
Aug 16, 2024244.18251.00241.00244.60244.606,272,523
Aug 15, 2024239.10246.89239.00241.32241.324,768,298
Aug 14, 2024242.00252.40241.00241.68241.686,634,197
Aug 13, 2024241.98246.15233.67240.70240.705,429,629
Aug 12, 2024243.92248.00238.11241.05241.055,634,015
Aug 9, 2024235.02250.00231.68246.96246.9611,154,738
Aug 8, 2024225.30235.25221.45229.54229.546,795,331
Aug 7, 2024232.98236.99223.80229.50229.506,908,984
Aug 6, 2024238.03240.00228.30233.46233.466,835,596
Aug 5, 2024236.98246.50227.63229.69229.6911,936,345
Aug 2, 2024250.88260.49242.88245.10245.109,828,538
Aug 1, 2024268.00271.99256.75258.00258.008,938,306
Jul 31, 2024240.05268.48240.05264.06264.0610,858,900
Jul 30, 2024246.53252.74243.00244.40244.407,036,312
Jul 29, 2024251.02253.40236.69246.52246.527,919,376
Jul 26, 2024256.30257.00247.11250.73250.738,141,284
Jul 25, 2024260.59265.00251.77255.80255.808,636,328
Jul 24, 2024249.00271.00249.00261.25261.2513,113,571
Jul 23, 2024263.00266.23247.18248.46248.4612,188,842
Jul 22, 2024268.00272.88260.50265.22265.2210,357,001
Jul 19, 2024248.89278.59246.01268.40268.4015,485,007
Jul 18, 2024244.00257.47228.51254.00254.0015,252,206
Jul 17, 2024248.00257.55247.06247.94247.9412,151,129
Jul 16, 2024208.00249.84208.00249.84249.8419,307,399
Jul 15, 2024199.40211.00198.76208.20208.206,481,589
Jul 12, 2024197.00201.60194.11199.40199.404,187,843
Jul 11, 2024213.50215.00198.90201.65201.658,169,273
Jul 10, 2024206.00211.88206.00211.14211.145,777,653
Jul 9, 2024191.50208.70191.20207.34207.348,016,332
Jul 8, 2024191.50195.88189.05192.50192.504,232,957
Jul 5, 2024193.46193.46193.46193.46193.46-
Jul 4, 2024196.85198.78193.00193.46193.463,936,461
Jul 3, 2024196.17198.00187.55195.50195.506,973,556
Jul 2, 2024204.00204.70195.57197.00197.006,655,456
Jul 1, 2024199.50205.50197.00204.84204.846,309,305
Jun 28, 2024198.00204.25196.10198.67198.677,357,795
Jun 27, 2024198.50205.01197.67198.61198.615,247,623
Jun 26, 2024200.85204.73194.01202.97202.978,004,071
Jun 25, 2024205.03205.30196.00197.20197.209,049,890
Jun 24, 2024214.80216.66204.02206.31206.318,288,139
Jun 21, 2024210.88217.50205.70215.29215.296,598,157
Jun 20, 2024217.35222.20212.55214.74214.747,996,342
Jun 19, 2024208.61222.00208.61217.31217.319,745,096
Jun 18, 2024210.96218.00205.20209.10209.108,565,820
Jun 17, 2024198.00213.80196.96210.99210.9910,621,894
Jun 14, 2024194.00200.50191.25200.01200.018,214,388
Jun 13, 2024193.00202.99191.69195.53195.539,477,745
Jun 12, 2024190.42192.29188.02189.80189.805,338,440
Jun 11, 2024183.00190.50181.01190.41190.419,954,727
Jun 7, 2024174.93182.06171.60181.00181.008,287,988
Jun 6, 2024185.00185.88172.50173.37173.378,666,051
Jun 5, 2024179.01186.00178.50180.10180.105,790,849
Jun 4, 2024178.85182.55176.08179.57179.574,756,579
Jun 3, 2024172.55182.57172.50180.99180.997,497,803
May 31, 2024173.00180.90170.94174.79174.797,107,486
May 30, 2024170.33175.00168.64172.53172.535,239,313
May 29, 2024174.30178.64170.11172.00172.005,770,667
May 28, 2024174.51183.00172.00172.25172.258,091,765
May 27, 2024170.00177.60165.98175.99175.999,814,833
May 24, 2024185.00186.50169.80171.90171.9011,136,194
May 23, 2024190.10193.00181.52183.70183.706,560,554
May 22, 2024187.00190.50182.19188.99188.996,430,755
May 21, 2024194.32201.32186.32187.00187.009,310,632
May 20, 2024188.90205.58185.50195.93195.9311,333,158
May 17, 2024177.00195.88176.03190.83190.839,888,452
May 16, 2024179.20187.77176.03181.66181.6610,021,544
May 15, 2024167.03176.94164.87174.05174.058,641,160
May 14, 2024169.00176.25163.62169.96169.968,430,664
May 13, 2024167.25172.00164.78166.25166.255,354,404
May 10, 2024173.99175.17167.16170.36170.368,628,761
May 9, 2024162.02180.21161.00178.11178.1113,756,569
May 8, 2024159.00163.95156.50160.20160.205,494,380
May 7, 2024166.66169.95158.70160.40160.408,090,957
May 6, 2024176.00176.65164.01164.72164.728,535,390
Apr 30, 2024169.00173.50165.47171.39171.397,728,703
Apr 29, 2024163.00177.52163.00171.01171.0111,212,270
Apr 26, 2024155.00163.35153.20161.99161.999,582,663
Apr 25, 2024150.75153.75149.38150.00150.004,527,269
Apr 24, 2024140.00154.49138.50153.19153.199,757,046
Apr 23, 2024139.15141.00136.50139.24139.244,321,210
Apr 22, 2024132.94141.00130.02138.25138.256,559,855
Apr 19, 2024149.00150.20141.41141.41141.417,015,429
Apr 18, 2024150.00154.50144.43150.10150.107,986,629
Apr 17, 2024147.50151.57145.54150.10150.108,621,026
Apr 16, 2024151.31152.30144.38144.90144.907,642,156
Apr 15, 2024160.00160.50149.66153.61153.617,478,342
Apr 12, 2024158.98163.28157.50160.20160.207,468,220
Apr 11, 2024153.50157.85151.50156.18156.187,871,042
Apr 10, 2024157.00157.49148.50150.09150.096,161,868
Apr 9, 2024157.58159.49151.06157.56157.565,843,798
Apr 8, 2024161.82163.88157.96158.97158.974,961,089
Apr 3, 2024168.20170.60158.50162.10162.109,628,183
Apr 2, 2024173.50177.50168.44170.88170.885,883,189
Apr 1, 2024177.03178.44169.87174.58174.587,232,956
Mar 29, 2024176.70179.10168.00173.46173.465,478,868
Mar 28, 2024169.17182.88166.38178.66178.6610,324,949
Mar 27, 2024170.00174.60167.30169.17169.177,334,557
Mar 26, 2024181.04186.68170.49172.60172.609,744,990
Mar 25, 2024181.48193.00178.68182.88182.8811,759,990
Mar 22, 2024179.30183.22175.99181.31181.318,991,013
Mar 21, 2024188.01189.66177.63180.21180.219,282,865
Mar 20, 2024186.00191.00182.98185.26185.268,387,838
Mar 19, 2024191.00192.50185.30186.41186.4111,494,566
Mar 18, 2024173.58197.66172.03195.03195.0317,081,354
Mar 15, 2024171.23174.00165.49171.45171.458,565,513
Mar 14, 2024166.66174.99166.51172.50172.509,420,182
Mar 13, 2024175.00178.60171.00171.50171.5010,289,198
Mar 12, 2024177.02179.20167.64169.82169.8212,276,261
Mar 11, 2024170.32182.00169.00179.71179.7112,091,000
Mar 8, 2024167.94171.23165.00171.18171.189,746,790
Mar 7, 2024173.04175.28163.50164.76164.7610,865,666
Mar 6, 2024173.90174.84167.76170.25170.259,903,500
Mar 5, 2024174.00189.50171.21175.00175.0014,775,412
Mar 4, 2024175.00179.90169.50177.40177.4010,643,968
Mar 1, 2024168.93172.95165.00170.00170.0010,438,756
Feb 29, 2024158.18170.77158.15168.66168.6612,347,025
Feb 28, 2024166.10181.88157.00158.10158.1014,326,376
Feb 27, 2024148.49172.13146.12168.14168.1413,192,446
Feb 26, 2024139.40153.66138.97151.26151.2610,616,825
Feb 23, 2024146.00147.53140.00141.83141.839,100,313
Feb 22, 2024133.90147.88133.85139.88139.8812,375,291
Feb 21, 2024125.50130.88124.69127.30127.308,212,070
Feb 20, 2024130.98132.40126.66129.30129.309,634,512
Feb 19, 2024124.20135.60121.30134.03134.0311,617,749
Feb 8, 2024113.00117.80111.21115.40115.407,776,170
Feb 7, 2024111.53114.68109.18110.88110.888,100,844
Feb 6, 2024103.09111.48101.00111.20111.2010,101,882
Feb 5, 2024108.82109.8895.85103.03103.0311,085,388
Feb 2, 2024117.48117.98104.10108.49108.499,113,987
Feb 1, 2024109.99122.18108.85116.49116.499,095,006
Jan 31, 2024116.00117.50109.88110.00110.007,074,836
Jan 30, 2024125.00125.00116.51116.90116.907,518,972
Jan 29, 2024126.33134.98126.33127.20127.208,742,102
Jan 26, 2024131.00132.50126.49126.49126.496,257,204
Jan 25, 2024132.05134.48127.40132.81132.817,234,242
Jan 24, 2024133.30134.67126.33131.60131.608,201,738

Related Tickers

688981.SS Semiconductor Manufacturing International Corporation
97.85
+1.04%
 
1347.HK HUA HONG SEMI
24.150
+2.33%
 
402340.KS SK Square Co., Ltd.
99,900.00
+0.40%
 
002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
59.82
+1.01%
 
603893.SS Rockchip Electronics Co., Ltd.
157.26
+4.04%
 
688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.
52.37
+0.13%
 
688008.SS Montage Technology Co., Ltd.
70.84
+1.06%
 
600703.SS Sanan Optoelectronics Co.,Ltd
11.65
+1.30%
 
688347.SS Hua Hong Semiconductor Limited
47.30
+1.28%
 
603986.SS Giga Device Semiconductor Inc.
130.50
+0.02%