Shanghai - Delayed Quote CNY

Cambricon Technologies Corporation Limited (688256.SS)

600.20
-1.69
(-0.28%)
As of June 11 at 3:00:03 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025602.00607.90597.48600.20600.203,091,870
Jun 10, 2025613.28616.68597.50601.89601.894,297,078
Jun 9, 2025608.00615.83598.01613.28613.284,047,532
Jun 6, 2025620.00622.21606.00610.00610.004,102,179
Jun 5, 2025608.00628.99605.07619.86619.865,687,781
Jun 4, 2025602.00621.33598.93607.50607.504,895,133
Jun 3, 2025599.00606.65595.01595.86595.863,535,249
May 30, 2025606.00607.77583.00603.66603.665,861,370
May 29, 2025615.00619.00608.00612.90612.904,357,991
May 28, 2025616.60620.00604.50609.99609.994,548,820
May 27, 2025648.23652.75614.00614.00614.006,511,507
May 26, 2025658.70665.19645.00651.00651.003,239,864
May 23, 2025653.75671.91650.00658.60658.603,277,702
May 22, 2025666.49669.88656.50661.66661.662,969,543
May 21, 2025672.88676.98664.12666.49666.492,488,220
May 20, 2025671.20687.00669.34673.00673.003,696,608
May 19, 2025668.11673.88658.00671.94671.943,336,174
May 16, 2025665.00672.98656.08668.00668.003,606,054
May 15, 2025681.00685.88670.08677.00677.003,478,600
May 14, 2025699.00705.00675.15683.99683.994,638,890
May 13, 2025678.33689.44676.31678.29678.293,602,389
May 12, 2025696.86701.33675.00675.40675.406,276,828
May 9, 2025700.17704.98691.60700.00700.003,006,966
May 8, 2025710.00719.78701.00703.23703.234,257,149
May 7, 2025724.14741.92712.99721.03721.036,351,008
May 6, 2025700.00712.00683.00707.22707.225,592,320
Apr 30, 2025703.04720.80701.00703.60703.603,879,427
Apr 29, 2025708.00710.93698.16705.00705.002,999,326
Apr 28, 2025689.66720.00681.58710.80710.805,642,771
Apr 25, 2025686.97704.10675.00689.96689.964,606,187
Apr 24, 2025685.21694.88679.00691.96691.964,357,585
Apr 23, 2025686.27693.58671.88685.21685.215,529,172
Apr 22, 2025693.85712.00683.00694.98694.985,217,223
Apr 21, 2025691.00726.43686.01695.00695.008,338,982
Apr 18, 2025670.00677.31663.10669.54669.544,168,728
Apr 17, 2025645.00686.28640.05677.00677.007,267,329
Apr 16, 2025660.00666.99635.01646.00646.009,020,370
Apr 15, 2025630.50634.84614.50619.88619.885,295,079
Apr 14, 2025615.40657.56605.00637.70637.708,796,254
Apr 11, 2025605.00632.80593.00614.98614.988,772,481
Apr 10, 2025630.00630.00595.00602.89602.899,443,309
Apr 9, 2025555.04632.00550.00615.69615.6911,674,879
Apr 8, 2025575.00586.25555.59565.96565.968,197,315
Apr 7, 2025599.97615.00532.29565.16565.1612,378,667
Apr 3, 2025619.00645.00619.00638.00638.006,038,431
Apr 2, 2025632.00645.00626.00629.35629.353,404,978
Apr 1, 2025634.19647.95629.05632.94632.945,739,758
Mar 31, 2025625.59634.66611.00623.00623.005,318,559
Mar 28, 2025635.00641.63624.01627.00627.004,347,659
Mar 27, 2025645.88664.89636.40638.25638.256,087,813
Mar 26, 2025642.35653.00640.00643.00643.004,082,371
Mar 25, 2025686.00686.01635.40642.35642.357,042,105
Mar 24, 2025679.00695.30671.50684.18684.184,801,276
Mar 21, 2025710.19710.19661.36685.05685.059,645,653
Mar 20, 2025700.00712.00693.97703.63703.634,317,047
Mar 19, 2025742.23748.80700.00703.90703.908,511,634
Mar 18, 2025749.00760.00738.50750.00750.003,860,211
Mar 17, 2025754.89755.88727.27751.70751.704,730,941
Mar 14, 2025746.00777.99746.00758.00758.006,813,236
Mar 13, 2025780.30787.99738.96741.99741.996,254,585
Mar 12, 2025791.88817.94774.00774.00774.006,351,507
Mar 11, 2025755.01798.89746.00792.00792.006,657,398
Mar 10, 2025750.00789.99735.16779.00779.007,594,983
Mar 7, 2025765.01773.00747.00750.00750.005,784,099
Mar 6, 2025730.00777.76730.00775.00775.0010,219,925
Mar 5, 2025688.00718.68688.00711.40711.407,981,845
Mar 4, 2025690.00704.97658.00685.56685.569,416,223
Mar 3, 2025720.00735.44685.60693.07693.0711,198,360
Feb 28, 2025780.00796.00725.00735.44735.4412,112,043
Feb 27, 2025788.07805.98767.00796.00796.008,093,575
Feb 26, 2025781.13813.00762.93795.00795.007,406,488
Feb 25, 2025780.00818.87751.50790.38790.3810,938,062
Feb 24, 2025744.00795.80738.16780.36780.3612,757,989
Feb 21, 2025645.00742.21630.00742.21742.2116,532,611
Feb 20, 2025630.00636.90609.99618.51618.516,110,473
Feb 19, 2025628.49635.88614.00625.51625.516,238,696
Feb 18, 2025660.82660.88626.00628.10628.107,036,589
Feb 17, 2025639.90661.00630.00660.82660.829,249,959
Feb 14, 2025636.01655.00606.00625.95625.959,937,854
Feb 13, 2025660.00672.23631.99638.00638.007,012,988
Feb 12, 2025665.50675.98647.81656.00656.007,100,796
Feb 11, 2025652.00696.50641.01667.83667.839,148,212
Feb 10, 2025609.99655.89601.99651.96651.9611,763,601
Feb 7, 2025562.00610.00562.00598.89598.8912,645,400
Feb 6, 2025576.00588.95560.00563.99563.9910,417,804
Feb 5, 2025593.00605.00560.03576.00576.0012,450,812
Jan 27, 2025582.01595.94551.68572.00572.0011,869,330
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

Related Tickers