UK markets close in 5 hours

Cambricon Technologies Corporation Limited (688256.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
172.00-0.25 (-0.15%)
At close: 03:00PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024174.30178.64170.11172.00172.005,770,667
28 May 2024174.51183.00172.00172.25172.258,091,765
27 May 2024170.00177.60165.98175.99175.999,814,833
24 May 2024185.00186.50169.80171.90171.9011,136,194
23 May 2024190.10193.00181.52183.70183.706,560,554
22 May 2024187.00190.50182.19188.99188.996,430,755
21 May 2024194.32201.32186.32187.00187.009,310,632
20 May 2024188.90205.58185.50195.93195.9311,333,158
17 May 2024177.00195.88176.03190.83190.839,888,452
16 May 2024179.20187.77176.03181.66181.6610,021,544
15 May 2024167.03176.94164.87174.05174.058,641,160
14 May 2024169.00176.25163.62169.96169.968,430,664
13 May 2024167.25172.00164.78166.25166.255,354,404
10 May 2024173.99175.17167.16170.36170.368,628,761
09 May 2024162.02180.21161.00178.11178.1113,756,569
08 May 2024159.00163.95156.50160.20160.205,494,380
07 May 2024166.66169.95158.70160.40160.408,090,957
06 May 2024176.00176.65164.01164.72164.728,535,390
30 Apr 2024169.00173.50165.47171.39171.397,728,703
29 Apr 2024163.00177.52163.00171.01171.0111,212,270
26 Apr 2024155.00163.35153.20161.99161.999,582,663
25 Apr 2024150.75153.75149.38150.00150.004,527,269
24 Apr 2024140.00154.49138.50153.19153.199,757,046
23 Apr 2024139.15141.00136.50139.24139.244,321,210
22 Apr 2024132.94141.00130.02138.25138.256,559,855
19 Apr 2024149.00150.20141.41141.41141.417,015,429
18 Apr 2024150.00154.50144.43150.10150.107,986,629
17 Apr 2024147.50151.57145.54150.10150.108,621,026
16 Apr 2024151.31152.30144.38144.90144.907,642,156
15 Apr 2024160.00160.50149.66153.61153.617,478,342
12 Apr 2024158.98163.28157.50160.20160.207,468,220
11 Apr 2024153.50157.85151.50156.18156.187,871,042
10 Apr 2024157.00157.49148.50150.09150.096,161,868
09 Apr 2024157.58159.49151.06157.56157.565,843,798
08 Apr 2024161.82163.88157.96158.97158.974,961,089
03 Apr 2024168.20170.60158.50162.10162.109,628,183
02 Apr 2024173.50177.50168.44170.88170.885,883,189
01 Apr 2024177.03178.44169.87174.58174.587,232,956
29 Mar 2024176.70179.10168.00173.46173.465,478,868
28 Mar 2024169.17182.88166.38178.66178.6610,324,949
27 Mar 2024170.00174.60167.30169.17169.177,334,557
26 Mar 2024181.04186.68170.49172.60172.609,744,990
25 Mar 2024181.48193.00178.68182.88182.8811,759,990
22 Mar 2024179.30183.22175.99181.31181.318,991,013
21 Mar 2024188.01189.66177.63180.21180.219,282,865
20 Mar 2024186.00191.00182.98185.26185.268,387,838
19 Mar 2024191.00192.50185.30186.41186.4111,494,566
18 Mar 2024173.58197.66172.03195.03195.0317,081,354
15 Mar 2024171.23174.00165.49171.45171.458,565,513
14 Mar 2024166.66174.99166.51172.50172.509,420,182
13 Mar 2024175.00178.60171.00171.50171.5010,289,198
12 Mar 2024177.02179.20167.64169.82169.8212,276,261
11 Mar 2024170.32182.00169.00179.71179.7112,091,000
08 Mar 2024167.94171.23165.00171.18171.189,746,790
07 Mar 2024173.04175.28163.50164.76164.7610,865,666
06 Mar 2024173.90174.84167.76170.25170.259,903,500
05 Mar 2024174.00189.50171.21175.00175.0014,775,412
04 Mar 2024175.00179.90169.50177.40177.4010,643,968
01 Mar 2024168.93172.95165.00170.00170.0010,438,756
29 Feb 2024158.18170.77158.15168.66168.6612,347,025
28 Feb 2024166.10181.88157.00158.10158.1014,326,376
27 Feb 2024148.49172.13146.12168.14168.1413,192,446
26 Feb 2024139.40153.66138.97151.26151.2610,616,825
23 Feb 2024146.00147.53140.00141.83141.839,100,313
22 Feb 2024133.90147.88133.85139.88139.8812,375,291
21 Feb 2024125.50130.88124.69127.30127.308,212,070
20 Feb 2024130.98132.40126.66129.30129.309,634,512
19 Feb 2024124.20135.60121.30134.03134.0311,617,749
08 Feb 2024113.00117.80111.21115.40115.407,776,170
07 Feb 2024111.53114.68109.18110.88110.888,100,844
06 Feb 2024103.09111.48101.00111.20111.2010,101,882
05 Feb 2024108.82109.8895.85103.03103.0311,085,388
02 Feb 2024117.48117.98104.10108.49108.499,113,987
01 Feb 2024109.99122.18108.85116.49116.499,095,006
31 Jan 2024116.00117.50109.88110.00110.007,074,836
30 Jan 2024125.00125.00116.51116.90116.907,518,972
29 Jan 2024126.33134.98126.33127.20127.208,742,102
26 Jan 2024131.00132.50126.49126.49126.496,257,204
25 Jan 2024132.05134.48127.40132.81132.817,234,242
24 Jan 2024133.30134.67126.33131.60131.608,201,738
23 Jan 2024127.00136.50124.15134.72134.729,327,198
22 Jan 2024135.63136.29126.57129.00129.009,047,274
19 Jan 2024131.90133.54128.30131.68131.687,743,686
18 Jan 2024121.00131.50118.51131.50131.5010,613,713
17 Jan 2024123.58127.80123.18123.92123.929,815,370
16 Jan 2024119.50124.59119.50122.76122.768,538,525
15 Jan 2024118.00124.90117.10120.80120.808,606,162
12 Jan 2024120.00122.80117.00117.15117.154,992,234
11 Jan 2024118.40121.99118.00120.39120.395,450,704
10 Jan 2024117.87121.72115.08118.45118.456,311,464
09 Jan 2024123.08124.00117.55119.02119.027,394,487
08 Jan 2024124.50125.10119.78122.09122.095,719,626
05 Jan 2024127.89128.72123.80125.10125.104,413,751
04 Jan 2024127.46128.80123.75127.60127.605,712,736
03 Jan 2024134.00134.60126.92127.96127.968,225,167
02 Jan 2024136.00138.50130.50134.90134.906,439,820
29 Dec 2023132.11136.50131.00134.96134.967,068,483
28 Dec 2023133.00135.67130.95132.11132.116,580,235
27 Dec 2023134.44134.96131.49131.51131.514,779,566
26 Dec 2023134.20136.94130.15132.50132.507,243,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...