Shanghai - Delayed Quote CNY

Cambricon Technologies Corporation Limited (688256.SS)

Compare
419.00 -2.00 (-0.48%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 11, 2024 183.00 190.50 181.01 190.41 190.41 9,954,727
Jun 7, 2024 174.93 182.06 171.60 181.00 181.00 8,287,988
Jun 6, 2024 185.00 185.88 172.50 173.37 173.37 8,666,051
Jun 5, 2024 179.01 186.00 178.50 180.10 180.10 5,790,849
Jun 4, 2024 178.85 182.55 176.08 179.57 179.57 4,756,579
Jun 3, 2024 172.55 182.57 172.50 180.99 180.99 7,497,803
May 31, 2024 173.00 180.90 170.94 174.79 174.79 7,107,486
May 30, 2024 170.33 175.00 168.64 172.53 172.53 5,239,313
May 29, 2024 174.30 178.64 170.11 172.00 172.00 5,770,667
May 28, 2024 174.51 183.00 172.00 172.25 172.25 8,091,765
May 27, 2024 170.00 177.60 165.98 175.99 175.99 9,814,833
May 24, 2024 185.00 186.50 169.80 171.90 171.90 11,136,194
May 23, 2024 190.10 193.00 181.52 183.70 183.70 6,560,554
May 22, 2024 187.00 190.50 182.19 188.99 188.99 6,430,755
May 21, 2024 194.32 201.32 186.32 187.00 187.00 9,310,632
May 20, 2024 188.90 205.58 185.50 195.93 195.93 11,333,158
May 17, 2024 177.00 195.88 176.03 190.83 190.83 9,888,452
May 16, 2024 179.20 187.77 176.03 181.66 181.66 10,021,544
May 15, 2024 167.03 176.94 164.87 174.05 174.05 8,641,160
May 14, 2024 169.00 176.25 163.62 169.96 169.96 8,430,664
May 13, 2024 167.25 172.00 164.78 166.25 166.25 5,354,404
May 10, 2024 173.99 175.17 167.16 170.36 170.36 8,628,761
May 9, 2024 162.02 180.21 161.00 178.11 178.11 13,756,569
May 8, 2024 159.00 163.95 156.50 160.20 160.20 5,494,380
May 7, 2024 166.66 169.95 158.70 160.40 160.40 8,090,957
May 6, 2024 176.00 176.65 164.01 164.72 164.72 8,535,390
Apr 30, 2024 169.00 173.50 165.47 171.39 171.39 7,728,703
Apr 29, 2024 163.00 177.52 163.00 171.01 171.01 11,212,270
Apr 26, 2024 155.00 163.35 153.20 161.99 161.99 9,582,663
Apr 25, 2024 150.75 153.75 149.38 150.00 150.00 4,527,269
Apr 24, 2024 140.00 154.49 138.50 153.19 153.19 9,757,046
Apr 23, 2024 139.15 141.00 136.50 139.24 139.24 4,321,210
Apr 22, 2024 132.94 141.00 130.02 138.25 138.25 6,559,855
Apr 19, 2024 149.00 150.20 141.41 141.41 141.41 7,015,429
Apr 18, 2024 150.00 154.50 144.43 150.10 150.10 7,986,629
Apr 17, 2024 147.50 151.57 145.54 150.10 150.10 8,621,026
Apr 16, 2024 151.31 152.30 144.38 144.90 144.90 7,642,156
Apr 15, 2024 160.00 160.50 149.66 153.61 153.61 7,478,342
Apr 12, 2024 158.98 163.28 157.50 160.20 160.20 7,468,220
Apr 11, 2024 153.50 157.85 151.50 156.18 156.18 7,871,042
Apr 10, 2024 157.00 157.49 148.50 150.09 150.09 6,161,868
Apr 9, 2024 157.58 159.49 151.06 157.56 157.56 5,843,798
Apr 8, 2024 161.82 163.88 157.96 158.97 158.97 4,961,089
Apr 3, 2024 168.20 170.60 158.50 162.10 162.10 9,628,183
Apr 2, 2024 173.50 177.50 168.44 170.88 170.88 5,883,189
Apr 1, 2024 177.03 178.44 169.87 174.58 174.58 7,232,956
Mar 29, 2024 176.70 179.10 168.00 173.46 173.46 5,478,868
Mar 28, 2024 169.17 182.88 166.38 178.66 178.66 10,324,949
Mar 27, 2024 170.00 174.60 167.30 169.17 169.17 7,334,557
Mar 26, 2024 181.04 186.68 170.49 172.60 172.60 9,744,990
Mar 25, 2024 181.48 193.00 178.68 182.88 182.88 11,759,990
Mar 22, 2024 179.30 183.22 175.99 181.31 181.31 8,991,013
Mar 21, 2024 188.01 189.66 177.63 180.21 180.21 9,282,865
Mar 20, 2024 186.00 191.00 182.98 185.26 185.26 8,387,838
Mar 19, 2024 191.00 192.50 185.30 186.41 186.41 11,494,566
Mar 18, 2024 173.58 197.66 172.03 195.03 195.03 17,081,354
Mar 15, 2024 171.23 174.00 165.49 171.45 171.45 8,565,513
Mar 14, 2024 166.66 174.99 166.51 172.50 172.50 9,420,182
Mar 13, 2024 175.00 178.60 171.00 171.50 171.50 10,289,198
Mar 12, 2024 177.02 179.20 167.64 169.82 169.82 12,276,261
Mar 11, 2024 170.32 182.00 169.00 179.71 179.71 12,091,000
Mar 8, 2024 167.94 171.23 165.00 171.18 171.18 9,746,790
Mar 7, 2024 173.04 175.28 163.50 164.76 164.76 10,865,666
Mar 6, 2024 173.90 174.84 167.76 170.25 170.25 9,903,500
Mar 5, 2024 174.00 189.50 171.21 175.00 175.00 14,775,412
Mar 4, 2024 175.00 179.90 169.50 177.40 177.40 10,643,968
Mar 1, 2024 168.93 172.95 165.00 170.00 170.00 10,438,756
Feb 29, 2024 158.18 170.77 158.15 168.66 168.66 12,347,025
Feb 28, 2024 166.10 181.88 157.00 158.10 158.10 14,326,376
Feb 27, 2024 148.49 172.13 146.12 168.14 168.14 13,192,446
Feb 26, 2024 139.40 153.66 138.97 151.26 151.26 10,616,825
Feb 23, 2024 146.00 147.53 140.00 141.83 141.83 9,100,313
Feb 22, 2024 133.90 147.88 133.85 139.88 139.88 12,375,291
Feb 21, 2024 125.50 130.88 124.69 127.30 127.30 8,212,070
Feb 20, 2024 130.98 132.40 126.66 129.30 129.30 9,634,512
Feb 19, 2024 124.20 135.60 121.30 134.03 134.03 11,617,749
Feb 8, 2024 113.00 117.80 111.21 115.40 115.40 7,776,170
Feb 7, 2024 111.53 114.68 109.18 110.88 110.88 8,100,844
Feb 6, 2024 103.09 111.48 101.00 111.20 111.20 10,101,882
Feb 5, 2024 108.82 109.88 95.85 103.03 103.03 11,085,388
Feb 2, 2024 117.48 117.98 104.10 108.49 108.49 9,113,987
Feb 1, 2024 109.99 122.18 108.85 116.49 116.49 9,095,006
Jan 31, 2024 116.00 117.50 109.88 110.00 110.00 7,074,836
Jan 30, 2024 125.00 125.00 116.51 116.90 116.90 7,518,972
Jan 29, 2024 126.33 134.98 126.33 127.20 127.20 8,742,102
Jan 26, 2024 131.00 132.50 126.49 126.49 126.49 6,257,204
Jan 25, 2024 132.05 134.48 127.40 132.81 132.81 7,234,242
Jan 24, 2024 133.30 134.67 126.33 131.60 131.60 8,201,738
Jan 23, 2024 127.00 136.50 124.15 134.72 134.72 9,327,198
Jan 22, 2024 135.63 136.29 126.57 129.00 129.00 9,047,274
Jan 19, 2024 131.90 133.54 128.30 131.68 131.68 7,743,686
Jan 18, 2024 121.00 131.50 118.51 131.50 131.50 10,613,713
Jan 17, 2024 123.58 127.80 123.18 123.92 123.92 9,815,370
Jan 16, 2024 119.50 124.59 119.50 122.76 122.76 8,538,525
Jan 15, 2024 118.00 124.90 117.10 120.80 120.80 8,606,162
Jan 12, 2024 120.00 122.80 117.00 117.15 117.15 4,992,234
Jan 11, 2024 118.40 121.99 118.00 120.39 120.39 5,450,704
Jan 10, 2024 117.87 121.72 115.08 118.45 118.45 6,311,464
Jan 9, 2024 123.08 124.00 117.55 119.02 119.02 7,394,487
Jan 8, 2024 124.50 125.10 119.78 122.09 122.09 5,719,626
Jan 5, 2024 127.89 128.72 123.80 125.10 125.10 4,413,751
Jan 4, 2024 127.46 128.80 123.75 127.60 127.60 5,712,736
Jan 3, 2024 134.00 134.60 126.92 127.96 127.96 8,225,167
Jan 2, 2024 136.00 138.50 130.50 134.90 134.90 6,439,820
Dec 29, 2023 132.11 136.50 131.00 134.96 134.96 7,068,483
Dec 28, 2023 133.00 135.67 130.95 132.11 132.11 6,580,235
Dec 27, 2023 134.44 134.96 131.49 131.51 131.51 4,779,566
Dec 26, 2023 134.20 136.94 130.15 132.50 132.50 7,243,831
Dec 25, 2023 144.95 147.25 121.00 136.20 136.20 11,138,463
Dec 22, 2023 146.20 151.20 144.01 147.00 147.00 7,394,880
Dec 21, 2023 142.00 149.86 139.86 146.20 146.20 6,998,055
Dec 20, 2023 149.50 150.88 142.68 142.89 142.89 5,398,495
Dec 19, 2023 143.66 151.44 143.15 148.78 148.78 6,660,938
Dec 18, 2023 143.50 147.85 142.05 145.45 145.45 5,876,964
Dec 15, 2023 149.50 150.50 142.70 144.80 144.80 7,147,873
Dec 14, 2023 149.40 154.40 148.00 148.85 148.85 9,393,392
Dec 13, 2023 153.16 156.50 147.58 148.28 148.28 11,099,309
Dec 12, 2023 168.00 168.22 153.18 154.00 154.00 16,019,171
Dec 11, 2023 165.01 172.33 163.88 169.99 169.99 10,986,722
Dec 8, 2023 159.98 172.58 159.35 169.42 169.42 19,201,002
Dec 7, 2023 155.86 161.66 153.83 157.69 157.69 11,786,857
Dec 6, 2023 152.00 160.50 148.94 157.51 157.51 11,964,357
Dec 5, 2023 157.82 163.50 152.93 153.00 153.00 10,506,510
Dec 4, 2023 160.99 166.00 157.70 157.82 157.82 13,482,665
Dec 1, 2023 149.00 156.32 147.00 155.00 155.00 12,336,701
Nov 30, 2023 141.66 149.97 141.20 149.81 149.81 11,433,957
Nov 29, 2023 143.03 146.97 142.40 142.80 142.80 7,090,383
Nov 28, 2023 144.00 146.99 142.41 144.10 144.10 7,652,650
Nov 27, 2023 139.51 146.55 139.00 144.01 144.01 10,394,195
Nov 24, 2023 151.01 151.05 140.70 142.08 142.08 12,203,117
Nov 23, 2023 151.93 153.23 145.38 152.03 152.03 8,621,769
Nov 22, 2023 156.01 157.89 148.60 152.78 152.78 12,580,109
Nov 21, 2023 163.21 167.50 155.00 155.00 155.00 12,925,576
Nov 20, 2023 153.70 169.80 152.00 165.43 165.43 18,970,908
Nov 17, 2023 152.60 154.33 145.09 153.70 153.70 14,301,268
Nov 16, 2023 150.01 157.60 148.01 151.95 151.95 15,381,019
Nov 15, 2023 150.00 163.50 147.62 151.50 151.50 23,122,887
Nov 14, 2023 134.48 155.40 132.30 153.02 153.02 20,915,113
Nov 13, 2023 139.01 139.63 132.60 135.19 135.19 13,206,206
Nov 10, 2023 129.79 139.21 129.00 136.99 136.99 16,086,389
Nov 9, 2023 132.04 144.44 132.04 132.52 132.52 16,385,876
Nov 8, 2023 127.25 143.65 125.50 134.99 134.99 21,119,735
Nov 7, 2023 116.39 126.49 115.50 122.82 122.82 14,747,288
Nov 6, 2023 110.90 117.76 110.84 116.77 116.77 15,022,122
Nov 3, 2023 104.79 109.98 104.62 109.03 109.03 10,615,641
Nov 2, 2023 110.00 110.76 104.62 104.75 104.75 8,254,812
Nov 1, 2023 106.88 112.87 105.50 108.00 108.00 12,841,767
Oct 31, 2023 109.41 109.76 106.10 107.23 107.23 7,273,881
Oct 30, 2023 109.22 110.69 106.88 109.68 109.68 10,207,266
Oct 27, 2023 110.07 112.96 107.91 109.16 109.16 10,296,673
Oct 26, 2023 112.12 118.00 108.33 111.26 111.26 12,728,255
Oct 25, 2023 111.02 121.00 111.02 112.68 112.68 17,067,592
Oct 24, 2023 107.10 113.00 104.44 108.66 108.66 16,978,701
Oct 23, 2023 134.07 136.52 108.44 108.44 108.44 24,306,631

Related Tickers