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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 602.00 | 607.90 | 597.48 | 600.20 | 600.20 | 3,091,870 |
| Jun 10, 2025 | 613.28 | 616.68 | 597.50 | 601.89 | 601.89 | 4,297,078 |
| Jun 9, 2025 | 608.00 | 615.83 | 598.01 | 613.28 | 613.28 | 4,047,532 |
| Jun 6, 2025 | 620.00 | 622.21 | 606.00 | 610.00 | 610.00 | 4,102,179 |
| Jun 5, 2025 | 608.00 | 628.99 | 605.07 | 619.86 | 619.86 | 5,687,781 |
| Jun 4, 2025 | 602.00 | 621.33 | 598.93 | 607.50 | 607.50 | 4,895,133 |
| Jun 3, 2025 | 599.00 | 606.65 | 595.01 | 595.86 | 595.86 | 3,535,249 |
| May 30, 2025 | 606.00 | 607.77 | 583.00 | 603.66 | 603.66 | 5,861,370 |
| May 29, 2025 | 615.00 | 619.00 | 608.00 | 612.90 | 612.90 | 4,357,991 |
| May 28, 2025 | 616.60 | 620.00 | 604.50 | 609.99 | 609.99 | 4,548,820 |
| May 27, 2025 | 648.23 | 652.75 | 614.00 | 614.00 | 614.00 | 6,511,507 |
| May 26, 2025 | 658.70 | 665.19 | 645.00 | 651.00 | 651.00 | 3,239,864 |
| May 23, 2025 | 653.75 | 671.91 | 650.00 | 658.60 | 658.60 | 3,277,702 |
| May 22, 2025 | 666.49 | 669.88 | 656.50 | 661.66 | 661.66 | 2,969,543 |
| May 21, 2025 | 672.88 | 676.98 | 664.12 | 666.49 | 666.49 | 2,488,220 |
| May 20, 2025 | 671.20 | 687.00 | 669.34 | 673.00 | 673.00 | 3,696,608 |
| May 19, 2025 | 668.11 | 673.88 | 658.00 | 671.94 | 671.94 | 3,336,174 |
| May 16, 2025 | 665.00 | 672.98 | 656.08 | 668.00 | 668.00 | 3,606,054 |
| May 15, 2025 | 681.00 | 685.88 | 670.08 | 677.00 | 677.00 | 3,478,600 |
| May 14, 2025 | 699.00 | 705.00 | 675.15 | 683.99 | 683.99 | 4,638,890 |
| May 13, 2025 | 678.33 | 689.44 | 676.31 | 678.29 | 678.29 | 3,602,389 |
| May 12, 2025 | 696.86 | 701.33 | 675.00 | 675.40 | 675.40 | 6,276,828 |
| May 9, 2025 | 700.17 | 704.98 | 691.60 | 700.00 | 700.00 | 3,006,966 |
| May 8, 2025 | 710.00 | 719.78 | 701.00 | 703.23 | 703.23 | 4,257,149 |
| May 7, 2025 | 724.14 | 741.92 | 712.99 | 721.03 | 721.03 | 6,351,008 |
| May 6, 2025 | 700.00 | 712.00 | 683.00 | 707.22 | 707.22 | 5,592,320 |
| Apr 30, 2025 | 703.04 | 720.80 | 701.00 | 703.60 | 703.60 | 3,879,427 |
| Apr 29, 2025 | 708.00 | 710.93 | 698.16 | 705.00 | 705.00 | 2,999,326 |
| Apr 28, 2025 | 689.66 | 720.00 | 681.58 | 710.80 | 710.80 | 5,642,771 |
| Apr 25, 2025 | 686.97 | 704.10 | 675.00 | 689.96 | 689.96 | 4,606,187 |
| Apr 24, 2025 | 685.21 | 694.88 | 679.00 | 691.96 | 691.96 | 4,357,585 |
| Apr 23, 2025 | 686.27 | 693.58 | 671.88 | 685.21 | 685.21 | 5,529,172 |
| Apr 22, 2025 | 693.85 | 712.00 | 683.00 | 694.98 | 694.98 | 5,217,223 |
| Apr 21, 2025 | 691.00 | 726.43 | 686.01 | 695.00 | 695.00 | 8,338,982 |
| Apr 18, 2025 | 670.00 | 677.31 | 663.10 | 669.54 | 669.54 | 4,168,728 |
| Apr 17, 2025 | 645.00 | 686.28 | 640.05 | 677.00 | 677.00 | 7,267,329 |
| Apr 16, 2025 | 660.00 | 666.99 | 635.01 | 646.00 | 646.00 | 9,020,370 |
| Apr 15, 2025 | 630.50 | 634.84 | 614.50 | 619.88 | 619.88 | 5,295,079 |
| Apr 14, 2025 | 615.40 | 657.56 | 605.00 | 637.70 | 637.70 | 8,796,254 |
| Apr 11, 2025 | 605.00 | 632.80 | 593.00 | 614.98 | 614.98 | 8,772,481 |
| Apr 10, 2025 | 630.00 | 630.00 | 595.00 | 602.89 | 602.89 | 9,443,309 |
| Apr 9, 2025 | 555.04 | 632.00 | 550.00 | 615.69 | 615.69 | 11,674,879 |
| Apr 8, 2025 | 575.00 | 586.25 | 555.59 | 565.96 | 565.96 | 8,197,315 |
| Apr 7, 2025 | 599.97 | 615.00 | 532.29 | 565.16 | 565.16 | 12,378,667 |
| Apr 3, 2025 | 619.00 | 645.00 | 619.00 | 638.00 | 638.00 | 6,038,431 |
| Apr 2, 2025 | 632.00 | 645.00 | 626.00 | 629.35 | 629.35 | 3,404,978 |
| Apr 1, 2025 | 634.19 | 647.95 | 629.05 | 632.94 | 632.94 | 5,739,758 |
| Mar 31, 2025 | 625.59 | 634.66 | 611.00 | 623.00 | 623.00 | 5,318,559 |
| Mar 28, 2025 | 635.00 | 641.63 | 624.01 | 627.00 | 627.00 | 4,347,659 |
| Mar 27, 2025 | 645.88 | 664.89 | 636.40 | 638.25 | 638.25 | 6,087,813 |
| Mar 26, 2025 | 642.35 | 653.00 | 640.00 | 643.00 | 643.00 | 4,082,371 |
| Mar 25, 2025 | 686.00 | 686.01 | 635.40 | 642.35 | 642.35 | 7,042,105 |
| Mar 24, 2025 | 679.00 | 695.30 | 671.50 | 684.18 | 684.18 | 4,801,276 |
| Mar 21, 2025 | 710.19 | 710.19 | 661.36 | 685.05 | 685.05 | 9,645,653 |
| Mar 20, 2025 | 700.00 | 712.00 | 693.97 | 703.63 | 703.63 | 4,317,047 |
| Mar 19, 2025 | 742.23 | 748.80 | 700.00 | 703.90 | 703.90 | 8,511,634 |
| Mar 18, 2025 | 749.00 | 760.00 | 738.50 | 750.00 | 750.00 | 3,860,211 |
| Mar 17, 2025 | 754.89 | 755.88 | 727.27 | 751.70 | 751.70 | 4,730,941 |
| Mar 14, 2025 | 746.00 | 777.99 | 746.00 | 758.00 | 758.00 | 6,813,236 |
| Mar 13, 2025 | 780.30 | 787.99 | 738.96 | 741.99 | 741.99 | 6,254,585 |
| Mar 12, 2025 | 791.88 | 817.94 | 774.00 | 774.00 | 774.00 | 6,351,507 |
| Mar 11, 2025 | 755.01 | 798.89 | 746.00 | 792.00 | 792.00 | 6,657,398 |
| Mar 10, 2025 | 750.00 | 789.99 | 735.16 | 779.00 | 779.00 | 7,594,983 |
| Mar 7, 2025 | 765.01 | 773.00 | 747.00 | 750.00 | 750.00 | 5,784,099 |
| Mar 6, 2025 | 730.00 | 777.76 | 730.00 | 775.00 | 775.00 | 10,219,925 |
| Mar 5, 2025 | 688.00 | 718.68 | 688.00 | 711.40 | 711.40 | 7,981,845 |
| Mar 4, 2025 | 690.00 | 704.97 | 658.00 | 685.56 | 685.56 | 9,416,223 |
| Mar 3, 2025 | 720.00 | 735.44 | 685.60 | 693.07 | 693.07 | 11,198,360 |
| Feb 28, 2025 | 780.00 | 796.00 | 725.00 | 735.44 | 735.44 | 12,112,043 |
| Feb 27, 2025 | 788.07 | 805.98 | 767.00 | 796.00 | 796.00 | 8,093,575 |
| Feb 26, 2025 | 781.13 | 813.00 | 762.93 | 795.00 | 795.00 | 7,406,488 |
| Feb 25, 2025 | 780.00 | 818.87 | 751.50 | 790.38 | 790.38 | 10,938,062 |
| Feb 24, 2025 | 744.00 | 795.80 | 738.16 | 780.36 | 780.36 | 12,757,989 |
| Feb 21, 2025 | 645.00 | 742.21 | 630.00 | 742.21 | 742.21 | 16,532,611 |
| Feb 20, 2025 | 630.00 | 636.90 | 609.99 | 618.51 | 618.51 | 6,110,473 |
| Feb 19, 2025 | 628.49 | 635.88 | 614.00 | 625.51 | 625.51 | 6,238,696 |
| Feb 18, 2025 | 660.82 | 660.88 | 626.00 | 628.10 | 628.10 | 7,036,589 |
| Feb 17, 2025 | 639.90 | 661.00 | 630.00 | 660.82 | 660.82 | 9,249,959 |
| Feb 14, 2025 | 636.01 | 655.00 | 606.00 | 625.95 | 625.95 | 9,937,854 |
| Feb 13, 2025 | 660.00 | 672.23 | 631.99 | 638.00 | 638.00 | 7,012,988 |
| Feb 12, 2025 | 665.50 | 675.98 | 647.81 | 656.00 | 656.00 | 7,100,796 |
| Feb 11, 2025 | 652.00 | 696.50 | 641.01 | 667.83 | 667.83 | 9,148,212 |
| Feb 10, 2025 | 609.99 | 655.89 | 601.99 | 651.96 | 651.96 | 11,763,601 |
| Feb 7, 2025 | 562.00 | 610.00 | 562.00 | 598.89 | 598.89 | 12,645,400 |
| Feb 6, 2025 | 576.00 | 588.95 | 560.00 | 563.99 | 563.99 | 10,417,804 |
| Feb 5, 2025 | 593.00 | 605.00 | 560.03 | 576.00 | 576.00 | 12,450,812 |
| Jan 27, 2025 | 582.01 | 595.94 | 551.68 | 572.00 | 572.00 | 11,869,330 |
| Jan 24, 2025 | 627.58 | 638.00 | 607.30 | 612.98 | 612.98 | 6,893,564 |
| Jan 23, 2025 | 650.00 | 657.06 | 620.25 | 621.00 | 621.00 | 6,703,529 |
| Jan 22, 2025 | 612.01 | 649.97 | 612.01 | 641.12 | 641.12 | 8,375,100 |
| Jan 21, 2025 | 618.23 | 633.99 | 609.00 | 625.00 | 625.00 | 8,515,231 |
| Jan 20, 2025 | 591.00 | 632.83 | 582.20 | 618.22 | 618.22 | 11,701,286 |
| Jan 17, 2025 | 577.00 | 605.87 | 570.00 | 592.00 | 592.00 | 12,396,309 |
| Jan 16, 2025 | 688.00 | 695.00 | 580.00 | 594.00 | 594.00 | 19,429,203 |
| Jan 15, 2025 | 671.00 | 718.00 | 662.10 | 695.96 | 695.96 | 9,377,400 |
| Jan 14, 2025 | 716.00 | 717.00 | 679.19 | 694.01 | 694.01 | 8,829,242 |
| Jan 13, 2025 | 707.00 | 721.05 | 667.42 | 719.00 | 719.00 | 9,307,636 |
| Jan 10, 2025 | 720.00 | 777.77 | 720.00 | 729.97 | 729.97 | 9,438,041 |
| Jan 9, 2025 | 725.00 | 731.97 | 706.15 | 712.29 | 712.29 | 5,382,326 |
| Jan 8, 2025 | 701.00 | 735.00 | 698.60 | 726.00 | 726.00 | 8,169,427 |
| Jan 7, 2025 | 640.49 | 718.00 | 637.00 | 718.00 | 718.00 | 8,730,409 |
| Jan 6, 2025 | 625.74 | 650.00 | 613.80 | 649.48 | 649.48 | 7,142,193 |
| Jan 3, 2025 | 639.89 | 644.99 | 616.16 | 621.00 | 621.00 | 6,615,237 |
| Jan 2, 2025 | 653.01 | 665.00 | 630.00 | 645.62 | 645.62 | 7,975,382 |
| Dec 31, 2024 | 684.00 | 688.00 | 658.00 | 658.00 | 658.00 | 7,021,055 |
| Dec 30, 2024 | 655.01 | 695.88 | 649.00 | 683.50 | 683.50 | 7,795,859 |
| Dec 27, 2024 | 649.75 | 668.20 | 648.00 | 652.10 | 652.10 | 6,301,000 |
| Dec 26, 2024 | 659.00 | 661.00 | 640.98 | 651.24 | 651.24 | 6,481,692 |
| Dec 25, 2024 | 651.00 | 666.60 | 634.03 | 662.10 | 662.10 | 6,131,874 |
| Dec 24, 2024 | 655.50 | 662.00 | 620.06 | 659.30 | 659.30 | 7,382,927 |
| Dec 23, 2024 | 675.95 | 700.00 | 635.00 | 648.75 | 648.75 | 10,380,437 |
| Dec 20, 2024 | 634.97 | 676.77 | 631.00 | 675.95 | 675.95 | 9,310,919 |
| Dec 19, 2024 | 606.00 | 654.99 | 596.20 | 636.02 | 636.02 | 8,617,152 |
| Dec 18, 2024 | 567.89 | 618.18 | 560.28 | 617.55 | 617.55 | 8,774,587 |
| Dec 17, 2024 | 566.78 | 590.00 | 560.00 | 570.00 | 570.00 | 5,758,896 |
| Dec 16, 2024 | 574.00 | 594.00 | 560.00 | 575.25 | 575.25 | 7,463,902 |
| Dec 13, 2024 | 572.44 | 599.99 | 558.20 | 568.00 | 568.00 | 11,367,277 |
| Dec 12, 2024 | 550.00 | 576.99 | 544.20 | 576.99 | 576.99 | 8,555,301 |
| Dec 11, 2024 | 530.94 | 552.79 | 521.28 | 544.80 | 544.80 | 6,546,419 |
| Dec 10, 2024 | 558.00 | 564.90 | 526.66 | 538.43 | 538.43 | 9,115,789 |
| Dec 9, 2024 | 549.00 | 556.90 | 515.14 | 539.00 | 539.00 | 8,502,600 |
| Dec 6, 2024 | 570.10 | 576.00 | 548.00 | 553.60 | 553.60 | 6,232,280 |
| Dec 5, 2024 | 550.00 | 572.86 | 545.50 | 570.12 | 570.12 | 5,674,763 |
| Dec 4, 2024 | 584.78 | 591.00 | 540.00 | 552.60 | 552.60 | 8,901,721 |
| Dec 3, 2024 | 556.00 | 589.96 | 553.33 | 569.99 | 569.99 | 7,915,956 |
| Dec 2, 2024 | 561.00 | 584.53 | 535.69 | 562.00 | 562.00 | 8,989,705 |
| Nov 29, 2024 | 542.00 | 590.00 | 540.38 | 561.00 | 561.00 | 9,289,018 |
| Nov 28, 2024 | 530.00 | 588.70 | 527.01 | 546.03 | 546.03 | 10,937,412 |
| Nov 27, 2024 | 482.00 | 535.00 | 480.00 | 534.55 | 534.55 | 9,932,091 |
| Nov 26, 2024 | 484.00 | 494.90 | 476.80 | 485.90 | 485.90 | 4,545,327 |
| Nov 25, 2024 | 499.87 | 503.58 | 469.00 | 489.00 | 489.00 | 9,034,201 |
| Nov 22, 2024 | 510.00 | 521.54 | 490.01 | 492.00 | 492.00 | 8,702,758 |
| Nov 21, 2024 | 474.99 | 525.00 | 470.64 | 514.32 | 514.32 | 12,066,333 |
| Nov 20, 2024 | 456.00 | 479.65 | 449.01 | 475.00 | 475.00 | 9,330,080 |
| Nov 19, 2024 | 450.00 | 465.00 | 425.00 | 461.00 | 461.00 | 9,737,149 |
| Nov 18, 2024 | 450.00 | 476.36 | 440.58 | 448.66 | 448.66 | 8,247,691 |
| Nov 15, 2024 | 474.90 | 483.00 | 450.00 | 453.68 | 453.68 | 9,397,802 |
| Nov 14, 2024 | 469.26 | 494.88 | 465.01 | 469.00 | 469.00 | 10,444,713 |
| Nov 13, 2024 | 423.35 | 490.88 | 415.00 | 474.00 | 474.00 | 16,560,079 |
| Nov 12, 2024 | 425.00 | 444.12 | 411.01 | 422.99 | 422.99 | 11,393,018 |
| Nov 11, 2024 | 420.01 | 448.00 | 415.50 | 430.51 | 430.51 | 15,360,887 |
| Nov 8, 2024 | 488.01 | 493.03 | 420.00 | 431.00 | 431.00 | 21,453,800 |
| Nov 7, 2024 | 451.44 | 488.00 | 445.01 | 476.00 | 476.00 | 11,391,909 |
| Nov 6, 2024 | 441.00 | 470.39 | 439.22 | 456.00 | 456.00 | 11,329,626 |
| Nov 5, 2024 | 406.94 | 449.00 | 406.11 | 437.86 | 437.86 | 11,785,153 |
| Nov 4, 2024 | 408.88 | 416.90 | 402.79 | 410.94 | 410.94 | 8,383,317 |
| Nov 1, 2024 | 446.00 | 461.80 | 410.99 | 411.01 | 411.01 | 13,525,364 |
| Oct 31, 2024 | 476.00 | 482.56 | 451.00 | 453.60 | 453.60 | 13,042,572 |
| Oct 30, 2024 | 425.00 | 452.93 | 421.00 | 445.25 | 445.25 | 10,210,706 |
| Oct 29, 2024 | 431.00 | 475.39 | 430.79 | 434.01 | 434.01 | 11,362,978 |
| Oct 28, 2024 | 425.01 | 437.60 | 417.62 | 434.70 | 434.70 | 9,045,071 |
| Oct 25, 2024 | 428.00 | 444.50 | 412.70 | 421.89 | 421.89 | 10,214,642 |
| Oct 24, 2024 | 406.00 | 433.00 | 406.00 | 425.20 | 425.20 | 10,368,887 |
| Oct 23, 2024 | 414.00 | 429.84 | 405.67 | 419.00 | 419.00 | 12,642,831 |
| Oct 22, 2024 | 430.01 | 444.04 | 415.69 | 421.00 | 421.00 | 15,357,904 |
| Oct 21, 2024 | 454.00 | 503.33 | 419.51 | 444.00 | 444.00 | 22,887,318 |
| Oct 18, 2024 | 360.00 | 429.71 | 357.02 | 429.71 | 429.71 | 14,897,077 |
| Oct 17, 2024 | 356.20 | 374.90 | 353.47 | 358.09 | 358.09 | 10,269,502 |
| Oct 16, 2024 | 342.00 | 354.51 | 338.00 | 342.19 | 342.19 | 7,291,461 |
| Oct 15, 2024 | 368.00 | 378.50 | 355.55 | 355.55 | 355.55 | 11,142,218 |
| Oct 14, 2024 | 336.11 | 374.88 | 336.11 | 374.10 | 374.10 | 13,693,642 |
| Oct 11, 2024 | 336.50 | 362.00 | 332.00 | 333.00 | 333.00 | 13,108,216 |
| Oct 10, 2024 | 372.00 | 380.00 | 310.00 | 347.20 | 347.20 | 17,681,233 |
| Oct 9, 2024 | 349.00 | 415.00 | 302.32 | 371.50 | 371.50 | 29,676,382 |
| Oct 8, 2024 | 346.99 | 346.99 | 325.00 | 346.99 | 346.99 | 13,133,511 |
| Sep 30, 2024 | 256.00 | 289.16 | 243.98 | 289.16 | 289.16 | 16,630,413 |
| Sep 27, 2024 | 223.00 | 245.00 | 217.42 | 240.97 | 240.97 | 7,879,335 |
| Sep 26, 2024 | 221.88 | 224.00 | 215.50 | 224.00 | 224.00 | 7,630,675 |
| Sep 25, 2024 | 226.24 | 233.58 | 221.79 | 222.01 | 222.01 | 7,841,332 |
| Sep 24, 2024 | 213.33 | 227.39 | 210.50 | 221.80 | 221.80 | 8,212,051 |
| Sep 23, 2024 | 211.52 | 220.50 | 210.00 | 212.61 | 212.61 | 6,129,867 |
| Sep 20, 2024 | 209.50 | 214.88 | 207.00 | 208.87 | 208.87 | 4,061,619 |
| Sep 19, 2024 | 210.80 | 212.00 | 205.05 | 209.50 | 209.50 | 5,023,996 |
| Sep 18, 2024 | 218.00 | 221.55 | 206.88 | 210.01 | 210.01 | 6,156,044 |
| Sep 13, 2024 | 216.55 | 225.30 | 213.76 | 220.50 | 220.50 | 6,755,502 |
| Sep 12, 2024 | 219.98 | 220.99 | 214.00 | 214.49 | 214.49 | 4,114,397 |
| Sep 11, 2024 | 213.00 | 217.29 | 211.00 | 215.66 | 215.66 | 4,309,610 |
| Sep 10, 2024 | 210.71 | 218.12 | 206.97 | 213.68 | 213.68 | 6,627,927 |
| Sep 9, 2024 | 214.99 | 216.78 | 203.88 | 210.71 | 210.71 | 8,461,678 |
| Sep 6, 2024 | 211.00 | 219.66 | 210.00 | 215.18 | 215.18 | 10,617,610 |
| Sep 5, 2024 | 239.16 | 242.08 | 205.26 | 206.90 | 206.90 | 14,630,289 |
| Sep 4, 2024 | 235.00 | 241.20 | 232.68 | 239.14 | 239.14 | 5,639,179 |
| Sep 3, 2024 | 252.00 | 256.22 | 240.10 | 240.70 | 240.70 | 7,419,613 |
| Sep 2, 2024 | 265.68 | 267.93 | 252.09 | 252.14 | 252.14 | 8,010,042 |
| Aug 30, 2024 | 240.00 | 262.76 | 235.29 | 256.69 | 256.69 | 8,468,308 |
| Aug 29, 2024 | 232.00 | 242.88 | 232.00 | 240.29 | 240.29 | 4,538,637 |
| Aug 28, 2024 | 244.00 | 248.39 | 236.20 | 240.20 | 240.20 | 4,640,904 |
| Aug 27, 2024 | 245.10 | 246.00 | 239.88 | 244.10 | 244.10 | 3,704,435 |
| Aug 26, 2024 | 252.00 | 254.22 | 243.40 | 247.22 | 247.22 | 4,950,499 |
| Aug 23, 2024 | 258.11 | 260.66 | 247.80 | 253.02 | 253.02 | 6,407,227 |
| Aug 22, 2024 | 263.00 | 267.95 | 258.76 | 260.69 | 260.69 | 5,200,055 |
| Aug 21, 2024 | 246.88 | 269.69 | 245.00 | 263.84 | 263.84 | 8,292,657 |
| Aug 20, 2024 | 256.11 | 257.58 | 246.58 | 247.98 | 247.98 | 5,322,463 |
| Aug 19, 2024 | 245.40 | 258.00 | 245.40 | 255.00 | 255.00 | 6,580,656 |
| Aug 16, 2024 | 244.18 | 251.00 | 241.00 | 244.60 | 244.60 | 6,272,523 |
| Aug 15, 2024 | 239.10 | 246.89 | 239.00 | 241.32 | 241.32 | 4,768,298 |
| Aug 14, 2024 | 242.00 | 252.40 | 241.00 | 241.68 | 241.68 | 6,634,197 |
| Aug 13, 2024 | 241.98 | 246.15 | 233.67 | 240.70 | 240.70 | 5,429,629 |
| Aug 12, 2024 | 243.92 | 248.00 | 238.11 | 241.05 | 241.05 | 5,634,015 |
| Aug 9, 2024 | 235.02 | 250.00 | 231.68 | 246.96 | 246.96 | 11,154,738 |
| Aug 8, 2024 | 225.30 | 235.25 | 221.45 | 229.54 | 229.54 | 6,795,331 |
| Aug 7, 2024 | 232.98 | 236.99 | 223.80 | 229.50 | 229.50 | 6,908,984 |
| Aug 6, 2024 | 238.03 | 240.00 | 228.30 | 233.46 | 233.46 | 6,835,596 |
| Aug 5, 2024 | 236.98 | 246.50 | 227.63 | 229.69 | 229.69 | 11,936,345 |
| Aug 2, 2024 | 250.88 | 260.49 | 242.88 | 245.10 | 245.10 | 9,828,538 |
| Aug 1, 2024 | 268.00 | 271.99 | 256.75 | 258.00 | 258.00 | 8,938,306 |
| Jul 31, 2024 | 240.05 | 268.48 | 240.05 | 264.06 | 264.06 | 10,858,900 |
| Jul 30, 2024 | 246.53 | 252.74 | 243.00 | 244.40 | 244.40 | 7,036,312 |
| Jul 29, 2024 | 251.02 | 253.40 | 236.69 | 246.52 | 246.52 | 7,919,376 |
| Jul 26, 2024 | 256.30 | 257.00 | 247.11 | 250.73 | 250.73 | 8,141,284 |
| Jul 25, 2024 | 260.59 | 265.00 | 251.77 | 255.80 | 255.80 | 8,636,328 |
| Jul 24, 2024 | 249.00 | 271.00 | 249.00 | 261.25 | 261.25 | 13,113,571 |
| Jul 23, 2024 | 263.00 | 266.23 | 247.18 | 248.46 | 248.46 | 12,188,842 |
| Jul 22, 2024 | 268.00 | 272.88 | 260.50 | 265.22 | 265.22 | 10,357,001 |
| Jul 19, 2024 | 248.89 | 278.59 | 246.01 | 268.40 | 268.40 | 15,485,007 |
| Jul 18, 2024 | 244.00 | 257.47 | 228.51 | 254.00 | 254.00 | 15,252,206 |
| Jul 17, 2024 | 248.00 | 257.55 | 247.06 | 247.94 | 247.94 | 12,151,129 |
| Jul 16, 2024 | 208.00 | 249.84 | 208.00 | 249.84 | 249.84 | 19,307,399 |
| Jul 15, 2024 | 199.40 | 211.00 | 198.76 | 208.20 | 208.20 | 6,481,589 |
| Jul 12, 2024 | 197.00 | 201.60 | 194.11 | 199.40 | 199.40 | 4,187,843 |
| Jul 11, 2024 | 213.50 | 215.00 | 198.90 | 201.65 | 201.65 | 8,169,273 |
| Jul 10, 2024 | 206.00 | 211.88 | 206.00 | 211.14 | 211.14 | 5,777,653 |
| Jul 9, 2024 | 191.50 | 208.70 | 191.20 | 207.34 | 207.34 | 8,016,332 |
| Jul 8, 2024 | 191.50 | 195.88 | 189.05 | 192.50 | 192.50 | 4,232,957 |
| Jul 5, 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
| Jul 4, 2024 | 196.85 | 198.78 | 193.00 | 193.46 | 193.46 | 3,936,461 |
| Jul 3, 2024 | 196.17 | 198.00 | 187.55 | 195.50 | 195.50 | 6,973,556 |
| Jul 2, 2024 | 204.00 | 204.70 | 195.57 | 197.00 | 197.00 | 6,655,456 |
| Jul 1, 2024 | 199.50 | 205.50 | 197.00 | 204.84 | 204.84 | 6,309,305 |
| Jun 28, 2024 | 198.00 | 204.25 | 196.10 | 198.67 | 198.67 | 7,357,795 |
| Jun 27, 2024 | 198.50 | 205.01 | 197.67 | 198.61 | 198.61 | 5,247,623 |
| Jun 26, 2024 | 200.85 | 204.73 | 194.01 | 202.97 | 202.97 | 8,004,071 |
| Jun 25, 2024 | 205.03 | 205.30 | 196.00 | 197.20 | 197.20 | 9,049,890 |
| Jun 24, 2024 | 214.80 | 216.66 | 204.02 | 206.31 | 206.31 | 8,288,139 |
| Jun 21, 2024 | 210.88 | 217.50 | 205.70 | 215.29 | 215.29 | 6,598,157 |
| Jun 20, 2024 | 217.35 | 222.20 | 212.55 | 214.74 | 214.74 | 7,996,342 |
| Jun 19, 2024 | 208.61 | 222.00 | 208.61 | 217.31 | 217.31 | 9,745,096 |
| Jun 18, 2024 | 210.96 | 218.00 | 205.20 | 209.10 | 209.10 | 8,565,820 |
| Jun 17, 2024 | 198.00 | 213.80 | 196.96 | 210.99 | 210.99 | 10,621,894 |
| Jun 14, 2024 | 194.00 | 200.50 | 191.25 | 200.01 | 200.01 | 8,214,388 |
| Jun 13, 2024 | 193.00 | 202.99 | 191.69 | 195.53 | 195.53 | 9,477,745 |
| Jun 12, 2024 | 190.42 | 192.29 | 188.02 | 189.80 | 189.80 | 5,338,440 |
Related Tickers
603986.SS Giga Device Semiconductor Inc.
119.15
-0.21%
603501.SS Will Semiconductor Co., Ltd.
127.03
+0.25%
HHUSF Hua Hong Semiconductor Limited
3.6200
0.00%
600584.SS JCET Group Co., Ltd.
32.30
-0.25%
ARRXF Archer Materials Limited
0.1850
-15.49%
688981.SS Semiconductor Manufacturing International Corporation
82.91
+0.72%
2577.HK InnoScience (Suzhou) Technology Holding Co., Ltd.
36.950
0.00%
1347.HK HUA HONG SEMI
31.000
+0.49%
0R8P.IL Siltronic AG
41.23
+9.42%
FRDSF 4DS Memory Limited
0.0530
0.00%