Cambricon Technologies Corp Ltd (688256.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1168.15 | 1210.00 | 1145.02 | 1199.93 | +2.72% | 15,948,922 |
| 2026-08-06 | 1103.00 | 1185.00 | 1095.00 | 1168.15 | +2.75% | 12,478,455 |
| 2026-08-05 | 1088.00 | 1161.94 | 1080.01 | 1136.90 | +5.44% | 18,193,148 |
| 2026-08-04 | 1041.00 | 1097.87 | 1019.00 | 1078.21 | +4.88% | 17,629,941 |
| 2026-08-03 | 1100.00 | 1105.00 | 1015.00 | 1028.00 | -7.05% | 13,977,138 |
| 2026-07-31 | 1139.50 | 1179.50 | 1101.58 | 1106.00 | +6.10% | 16,267,445 |
| 2026-07-30 | 1115.00 | 1136.00 | 1010.83 | 1042.43 | -9.11% | 18,860,403 |
| 2026-07-29 | 1153.00 | 1166.66 | 1071.91 | 1146.90 | +1.68% | 14,246,485 |
| 2026-07-28 | 1202.61 | 1226.00 | 1091.00 | 1128.00 | -9.11% | 14,442,171 |
| 2026-07-27 | 1239.00 | 1248.00 | 1180.00 | 1241.02 | +1.31% | 8,493,639 |
| 2026-07-24 | 1235.98 | 1265.00 | 1210.00 | 1225.00 | -1.92% | 8,586,383 |
| 2026-07-23 | 1336.00 | 1336.00 | 1233.00 | 1249.00 | -4.66% | 10,861,225 |
| 2026-07-22 | 1320.66 | 1382.80 | 1285.00 | 1310.00 | -2.96% | 13,275,708 |
| 2026-07-21 | 1260.00 | 1357.46 | 1208.00 | 1350.02 | +11.66% | 17,184,383 |
| 2026-07-20 | 1240.00 | 1278.53 | 1167.00 | 1209.00 | +1.55% | 16,139,997 |
| 2026-07-17 | 1268.00 | 1278.00 | 1156.00 | 1190.58 | -6.93% | 16,650,126 |
| 2026-07-16 | 1305.90 | 1357.77 | 1261.00 | 1279.22 | -5.06% | 13,208,718 |
| 2026-07-15 | 1420.00 | 1425.00 | 1334.00 | 1347.46 | -4.50% | 9,470,250 |
| 2026-07-14 | 1410.00 | 1425.98 | 1315.00 | 1411.00 | +1.51% | 13,659,840 |
| 2026-07-13 | 1421.40 | 1504.96 | 1363.00 | 1390.00 | -0.71% | 16,476,372 |
| 2026-07-10 | 1542.98 | 1569.97 | 1400.00 | 1400.00 | -8.80% | 13,195,045 |
| 2026-07-09 | 1442.70 | 1548.00 | 1393.00 | 1535.01 | +8.59% | 16,544,902 |
| 2026-07-08 | 1423.00 | 1479.31 | 1400.01 | 1413.55 | +1.84% | 11,717,727 |
| 2026-07-07 | 1355.00 | 1439.98 | 1346.06 | 1388.00 | +1.33% | 11,875,332 |
| 2026-07-06 | 1383.00 | 1389.86 | 1291.00 | 1369.75 | +1.24% | 10,368,377 |
| 2026-07-03 | 1344.14 | 1412.00 | 1340.00 | 1353.00 | -1.38% | 10,192,184 |
| 2026-07-02 | 1410.00 | 1448.66 | 1348.00 | 1372.00 | -7.63% | 14,056,428 |
| 2026-07-01 | 1560.00 | 1588.97 | 1470.01 | 1485.33 | -6.91% | 12,580,240 |
| 2026-06-30 | 1488.41 | 1620.00 | 1488.37 | 1595.55 | +7.66% | 16,221,628 |
| 2026-06-29 | 1462.33 | 1541.94 | 1420.00 | 1482.00 | +1.65% | 15,117,765 |
| 2026-06-26 | 1482.00 | 1518.98 | 1415.00 | 1458.00 | -3.12% | 12,435,236 |
| 2026-06-25 | 1460.00 | 1536.25 | 1436.00 | 1505.00 | +3.58% | 15,982,184 |
| 2026-06-24 | 1402.00 | 1468.88 | 1378.00 | 1453.00 | +2.83% | 14,065,644 |
| 2026-06-23 | 1453.00 | 1506.00 | 1394.84 | 1413.00 | -3.02% | 13,837,563 |
| 2026-06-22 | 1480.00 | 1494.94 | 1420.00 | 1456.99 | -3.35% | 15,035,673 |
| 2026-06-18 | 1319.72 | 1540.00 | 1313.20 | 1507.46 | +14.20% | 22,169,416 |
| 2026-06-17 | 1290.40 | 1329.87 | 1271.10 | 1320.00 | +1.00% | 13,322,575 |
| 2026-06-16 | 1335.50 | 1335.91 | 1297.79 | 1306.99 | -2.10% | 9,967,179 |
| 2026-06-15 | 1253.00 | 1345.99 | 1238.88 | 1335.00 | +7.66% | 15,437,304 |
| 2026-06-12 | 1258.00 | 1260.00 | 1202.00 | 1240.00 | +1.68% | 14,976,597 |
| 2026-06-11 | 1221.96 | 1255.00 | 1199.00 | 1219.50 | -0.93% | 11,181,993 |
| 2026-06-10 | 1300.00 | 1349.90 | 1224.17 | 1231.00 | -3.07% | 13,832,746 |
| 2026-06-09 | 1279.00 | 1285.80 | 1239.02 | 1270.01 | +1.57% | 10,673,185 |
| 2026-06-08 | 1239.30 | 1298.88 | 1230.08 | 1250.36 | -3.76% | 11,417,055 |
| 2026-06-05 | 1342.00 | 1407.77 | 1287.34 | 1299.20 | -4.39% | 11,635,451 |
| 2026-06-04 | 1365.00 | 1400.00 | 1347.00 | 1358.90 | -1.39% | 8,841,560 |
| 2026-06-03 | 1292.30 | 1428.01 | 1291.00 | 1378.10 | +6.01% | 16,559,805 |
| 2026-06-02 | 1246.00 | 1319.58 | 1245.00 | 1300.00 | +5.01% | 12,433,895 |
| 2026-06-01 | 1326.00 | 1326.00 | 1238.00 | 1238.00 | -5.50% | 13,489,609 |
| 2026-05-29 | 1400.00 | 1414.00 | 1295.00 | 1310.00 | -5.86% | 14,502,989 |
| 2026-05-28 | 1361.00 | 1404.99 | 1349.01 | 1391.50 | +3.84% | 12,671,712 |
| 2026-05-27 | 1385.00 | 1412.99 | 1334.00 | 1340.00 | -5.03% | 13,802,949 |
| 2026-05-26 | 1383.01 | 1448.01 | 1375.00 | 1410.96 | +0.32% | 15,397,469 |
| 2026-05-25 | 1321.01 | 1435.00 | 1321.01 | 1406.50 | +9.37% | 17,338,398 |
| 2026-05-22 | 1300.50 | 1319.99 | 1270.43 | 1286.00 | -0.38% | 11,223,994 |
| 2026-05-21 | 1370.04 | 1386.00 | 1285.00 | 1290.90 | -5.25% | 15,339,509 |
| 2026-05-20 | 1300.00 | 1396.00 | 1291.99 | 1362.41 | +3.28% | 18,374,265 |
| 2026-05-19 | 1216.89 | 1326.00 | 1175.00 | 1319.20 | +8.40% | 18,635,194 |
| 2026-05-18 | 1200.00 | 1260.00 | 1183.04 | 1216.99 | +0.66% | 12,505,636 |
| 2026-05-15 | 1234.88 | 1276.89 | 1195.88 | 1209.00 | -4.09% | 16,174,997 |
| 2026-05-14 | 1320.00 | 1350.00 | 1232.32 | 1260.58 | -4.28% | 18,113,864 |
| 2026-05-13 | 1239.00 | 1316.88 | 1236.00 | 1316.88 | +3.05% | 15,877,771 |
| 2026-05-12 | 1199.99 | 1293.33 | 1189.81 | 1277.87 | +6.49% | 20,958,058 |
| 2026-05-11 | 1201.00 | 1205.99 | 1158.03 | 1200.00 | +1.48% | 23,172,174 |
| 2026-05-08 | 1217.03 | 1220.00 | 1158.01 | 1182.53 | -5.68% | 19,102,442 |
| 2026-05-07 | 1224.79 | 1265.46 | 1203.22 | 1253.69 | -31.30% | 16,387,422 |
| 2026-05-06 | 1784.78 | 1966.00 | 1770.99 | 1825.00 | +7.36% | 29,472,982 |
| 2026-04-30 | 1475.00 | 1699.96 | 1475.00 | 1699.96 | +20.00% | 26,647,554 |
| 2026-04-29 | 1366.00 | 1420.00 | 1346.87 | 1416.63 | +3.07% | 13,538,150 |
| 2026-04-28 | 1353.78 | 1418.88 | 1353.78 | 1374.50 | +1.31% | 7,453,538 |
| 2026-04-27 | 1350.05 | 1386.00 | 1341.28 | 1356.72 | +0.31% | 7,093,204 |
| 2026-04-24 | 1319.64 | 1409.58 | 1281.58 | 1352.50 | +2.23% | 12,407,144 |
| 2026-04-23 | 1335.96 | 1359.92 | 1296.00 | 1323.00 | -1.05% | 7,718,789 |
| 2026-04-22 | 1317.99 | 1339.98 | 1308.08 | 1337.00 | +0.53% | 6,808,209 |
| 2026-04-21 | 1361.00 | 1368.12 | 1308.00 | 1330.00 | -3.50% | 8,179,094 |
| 2026-04-20 | 1341.00 | 1378.20 | 1326.16 | 1378.20 | +3.31% | 7,519,583 |
| 2026-04-17 | 1299.87 | 1349.47 | 1290.00 | 1334.00 | +2.07% | 7,210,520 |
| 2026-04-16 | 1280.00 | 1315.00 | 1272.02 | 1307.00 | +2.59% | 7,796,484 |
| 2026-04-15 | 1242.00 | 1327.21 | 1239.08 | 1274.00 | +2.58% | 12,429,888 |
| 2026-04-14 | 1224.99 | 1248.80 | 1206.09 | 1241.98 | +1.83% | 7,703,170 |
| 2026-04-13 | 1202.01 | 1252.60 | 1201.92 | 1219.62 | +0.74% | 7,879,142 |
| 2026-04-10 | 1205.00 | 1222.22 | 1188.90 | 1210.70 | +1.06% | 9,003,652 |
| 2026-04-09 | 1160.00 | 1222.22 | 1151.00 | 1198.00 | +2.92% | 9,750,872 |
| 2026-04-08 | 1159.10 | 1168.98 | 1138.00 | 1164.00 | +4.02% | 10,483,254 |
| 2026-04-07 | 1023.00 | 1146.00 | 1021.01 | 1119.00 | +9.10% | 14,082,900 |
| 2026-04-03 | 1010.00 | 1040.00 | 999.00 | 1025.70 | +2.67% | 6,224,472 |
| 2026-04-02 | 1045.01 | 1053.46 | 996.86 | 998.99 | -4.98% | 7,091,466 |
| 2026-04-01 | 1008.00 | 1064.00 | 1008.00 | 1051.40 | +6.96% | 10,000,913 |
| 2026-03-31 | 1001.06 | 1019.98 | 983.00 | 983.00 | -2.62% | 5,075,376 |
| 2026-03-30 | 1004.57 | 1015.00 | 994.94 | 1009.45 | -1.42% | 5,226,918 |
| 2026-03-27 | 1005.00 | 1038.05 | 1005.00 | 1024.00 | -0.09% | 5,042,257 |
| 2026-03-26 | 1040.00 | 1068.68 | 1018.18 | 1024.90 | -1.36% | 4,994,724 |
| 2026-03-25 | 1030.00 | 1061.90 | 1022.95 | 1039.00 | +1.02% | 8,971,388 |
| 2026-03-24 | 985.00 | 1037.80 | 970.02 | 1028.50 | +5.89% | 9,059,606 |
| 2026-03-23 | 1002.50 | 1020.50 | 968.00 | 971.30 | -5.24% | 8,151,520 |
| 2026-03-20 | 1039.19 | 1065.65 | 1001.01 | 1025.00 | -1.16% | 10,195,162 |
| 2026-03-19 | 1045.01 | 1052.78 | 1032.18 | 1037.02 | -2.72% | 4,885,275 |
| 2026-03-18 | 1083.24 | 1088.00 | 1048.16 | 1066.00 | -1.30% | 6,839,317 |
| 2026-03-17 | 1089.87 | 1119.99 | 1071.01 | 1079.99 | -0.92% | 5,532,089 |
| 2026-03-16 | 1088.06 | 1093.11 | 1046.96 | 1089.97 | -0.56% | 6,695,672 |
| 2026-03-13 | 1111.11 | 1127.05 | 1084.97 | 1096.10 | -0.26% | 9,290,621 |
| 2026-03-12 | 1099.00 | 1121.20 | 1077.86 | 1099.00 | +0.00% | 6,262,527 |
| 2026-03-11 | 1155.00 | 1159.00 | 1093.35 | 1099.00 | -4.19% | 7,621,059 |
| 2026-03-10 | 1148.98 | 1160.00 | 1135.01 | 1147.10 | +1.87% | 5,020,293 |
| 2026-03-09 | 1120.00 | 1133.75 | 1092.99 | 1125.99 | -2.50% | 6,025,840 |
| 2026-03-06 | 1160.00 | 1173.34 | 1148.06 | 1154.88 | -1.12% | 4,523,467 |
| 2026-03-05 | 1148.68 | 1196.02 | 1122.02 | 1168.00 | +4.56% | 8,539,945 |
| 2026-03-04 | 1122.00 | 1158.01 | 1110.00 | 1117.08 | -1.41% | 5,898,695 |
| 2026-03-03 | 1197.00 | 1198.88 | 1129.99 | 1133.05 | -4.94% | 7,537,116 |
| 2026-03-02 | 1150.00 | 1208.55 | 1143.06 | 1191.90 | +1.18% | 8,821,975 |
| 2026-02-27 | 1145.02 | 1212.12 | 1141.33 | 1178.00 | +0.79% | 12,151,165 |
| 2026-02-26 | 1095.15 | 1188.88 | 1068.74 | 1168.80 | +7.96% | 14,083,847 |
| 2026-02-25 | 1079.99 | 1109.00 | 1074.00 | 1082.65 | +1.04% | 5,760,623 |
| 2026-02-24 | 1136.26 | 1142.00 | 1070.20 | 1071.55 | -4.38% | 8,187,709 |
| 2026-02-13 | 1100.00 | 1143.00 | 1093.11 | 1120.68 | +0.74% | 7,056,945 |
| 2026-02-12 | 1079.98 | 1120.00 | 1061.33 | 1112.50 | +3.11% | 8,685,714 |
| 2026-02-11 | 1088.88 | 1103.00 | 1073.00 | 1078.90 | -2.00% | 5,527,311 |
| 2026-02-10 | 1105.00 | 1148.00 | 1091.58 | 1100.90 | +1.30% | 9,660,120 |
| 2026-02-09 | 1060.00 | 1105.94 | 1056.00 | 1086.80 | +4.80% | 9,653,639 |
| 2026-02-06 | 1042.55 | 1062.68 | 1015.56 | 1036.99 | -2.02% | 7,981,348 |
| 2026-02-05 | 1050.01 | 1072.98 | 1037.04 | 1058.33 | -0.91% | 7,942,115 |
| 2026-02-04 | 1100.00 | 1108.60 | 1063.97 | 1068.00 | -5.32% | 11,735,129 |
| 2026-02-03 | 1255.00 | 1257.78 | 1063.00 | 1128.00 | -9.18% | 22,614,455 |
| 2026-02-02 | 1249.00 | 1273.60 | 1233.00 | 1242.00 | -1.34% | 6,669,029 |
| 2026-01-30 | 1252.00 | 1277.87 | 1240.10 | 1258.89 | +0.55% | 6,349,543 |
| 2026-01-29 | 1282.12 | 1292.12 | 1250.01 | 1252.01 | -2.40% | 7,158,157 |
| 2026-01-28 | 1309.88 | 1310.00 | 1279.00 | 1282.78 | -1.39% | 6,981,286 |
| 2026-01-27 | 1300.00 | 1317.88 | 1276.55 | 1300.89 | +0.07% | 6,338,380 |
| 2026-01-26 | 1325.00 | 1329.92 | 1296.00 | 1300.00 | -2.62% | 6,787,046 |
| 2026-01-23 | 1337.00 | 1353.00 | 1320.00 | 1334.99 | -1.33% | 6,351,127 |
| 2026-01-22 | 1344.00 | 1368.00 | 1333.00 | 1353.00 | -0.06% | 5,935,032 |
| 2026-01-21 | 1335.35 | 1388.00 | 1334.92 | 1353.87 | +0.81% | 7,575,012 |
| 2026-01-20 | 1417.00 | 1425.00 | 1331.02 | 1343.04 | -5.40% | 8,737,401 |
| 2026-01-19 | 1422.00 | 1458.58 | 1408.00 | 1419.66 | -0.31% | 6,911,905 |
| 2026-01-16 | 1420.00 | 1445.00 | 1408.03 | 1424.05 | +0.64% | 7,225,559 |
| 2026-01-15 | 1421.00 | 1444.00 | 1392.45 | 1415.00 | -1.68% | 5,783,870 |
| 2026-01-14 | 1420.00 | 1449.98 | 1388.09 | 1439.12 | +2.20% | 8,947,825 |
| 2026-01-13 | 1485.00 | 1520.00 | 1399.99 | 1408.09 | -6.75% | 10,002,988 |
| 2026-01-12 | 1534.44 | 1550.00 | 1463.00 | 1509.99 | +1.27% | 9,484,444 |
| 2026-01-09 | 1419.99 | 1512.00 | 1391.00 | 1491.00 | +3.25% | 10,220,498 |
| 2026-01-08 | 1409.00 | 1486.00 | 1401.00 | 1444.00 | +3.52% | 14,922,062 |
| 2026-01-07 | 1370.00 | 1399.93 | 1356.88 | 1394.88 | +0.85% | 6,836,643 |
| 2026-01-06 | 1380.00 | 1430.00 | 1363.06 | 1383.10 | -0.50% | 6,960,013 |
| 2026-01-05 | 1375.00 | 1403.48 | 1346.78 | 1390.00 | +2.54% | 6,551,502 |
| 2025-12-31 | 1426.00 | 1432.00 | 1348.16 | 1355.55 | -4.26% | 7,026,742 |
| 2025-12-30 | 1358.88 | 1439.00 | 1358.88 | 1415.80 | +4.22% | 9,135,367 |
| 2025-12-29 | 1309.97 | 1398.00 | 1308.00 | 1358.50 | +4.19% | 9,835,262 |
| 2025-12-26 | 1302.00 | 1334.15 | 1290.10 | 1303.89 | -1.18% | 4,784,797 |
| 2025-12-25 | 1315.00 | 1333.99 | 1310.00 | 1319.41 | -0.51% | 4,051,027 |
| 2025-12-24 | 1335.00 | 1345.00 | 1300.99 | 1326.20 | -0.74% | 5,928,662 |
| 2025-12-23 | 1278.20 | 1350.00 | 1275.10 | 1336.02 | +3.99% | 9,143,503 |
| 2025-12-22 | 1275.01 | 1297.65 | 1258.00 | 1284.77 | +1.32% | 6,476,694 |
| 2025-12-19 | 1300.00 | 1301.00 | 1264.00 | 1268.00 | -1.48% | 4,326,554 |
| 2025-12-18 | 1300.00 | 1309.77 | 1280.02 | 1287.00 | -2.17% | 3,886,562 |
| 2025-12-17 | 1270.11 | 1320.00 | 1263.50 | 1315.60 | +3.27% | 6,313,657 |
| 2025-12-16 | 1319.10 | 1332.00 | 1262.69 | 1273.92 | -4.35% | 7,394,627 |
| 2025-12-15 | 1316.01 | 1377.79 | 1316.01 | 1331.90 | -0.90% | 6,410,876 |
| 2025-12-12 | 1382.02 | 1408.00 | 1329.80 | 1344.00 | -2.75% | 9,173,113 |
| 2025-12-11 | 1410.00 | 1417.00 | 1376.00 | 1382.02 | -2.73% | 6,207,259 |
| 2025-12-10 | 1436.00 | 1451.69 | 1371.00 | 1420.88 | -1.05% | 6,296,651 |
| 2025-12-09 | 1375.00 | 1457.57 | 1368.00 | 1436.00 | +1.28% | 9,059,417 |
| 2025-12-08 | 1335.00 | 1441.80 | 1333.02 | 1417.80 | +4.63% | 9,874,431 |
| 2025-12-05 | 1339.50 | 1396.32 | 1322.00 | 1355.00 | -1.02% | 8,802,266 |
| 2025-12-04 | 1321.21 | 1369.30 | 1292.50 | 1369.00 | +2.75% | 7,052,731 |
| 2025-12-03 | 1333.00 | 1360.00 | 1320.10 | 1332.30 | +0.27% | 4,491,965 |
| 2025-12-02 | 1370.00 | 1377.00 | 1322.44 | 1328.73 | -2.47% | 4,640,631 |
| 2025-12-01 | 1327.94 | 1382.00 | 1292.20 | 1362.44 | +2.36% | 7,368,403 |
| 2025-11-28 | 1310.00 | 1347.00 | 1291.00 | 1331.00 | +1.04% | 5,854,639 |
| 2025-11-27 | 1360.00 | 1388.20 | 1313.00 | 1317.36 | +0.21% | 8,936,417 |
| 2025-11-26 | 1245.00 | 1340.16 | 1234.01 | 1314.66 | +4.34% | 9,147,290 |
| 2025-11-25 | 1268.00 | 1285.35 | 1244.00 | 1260.00 | -0.16% | 5,877,103 |
| 2025-11-24 | 1252.88 | 1275.58 | 1218.00 | 1261.98 | +1.04% | 5,921,422 |
| 2025-11-21 | 1290.30 | 1298.00 | 1240.01 | 1249.00 | -5.54% | 7,257,306 |
| 2025-11-20 | 1361.01 | 1365.58 | 1320.00 | 1322.30 | -0.73% | 3,887,485 |
| 2025-11-19 | 1320.00 | 1350.00 | 1320.00 | 1332.00 | +0.40% | 4,241,304 |
| 2025-11-18 | 1305.95 | 1344.44 | 1290.99 | 1326.70 | +1.81% | 6,003,436 |
| 2025-11-17 | 1316.95 | 1342.01 | 1283.38 | 1303.10 | -1.65% | 6,749,279 |
| 2025-11-14 | 1350.00 | 1365.13 | 1324.30 | 1325.01 | -4.32% | 6,273,792 |
| 2025-11-13 | 1352.00 | 1387.00 | 1329.00 | 1384.90 | +1.40% | 6,150,783 |
| 2025-11-12 | 1312.00 | 1375.00 | 1308.00 | 1365.78 | +2.69% | 6,721,232 |
| 2025-11-11 | 1398.00 | 1403.00 | 1299.11 | 1330.00 | -4.42% | 9,017,681 |
| 2025-11-10 | 1430.03 | 1450.00 | 1337.01 | 1391.50 | -2.86% | 8,934,859 |
| 2025-11-07 | 1455.55 | 1468.88 | 1430.08 | 1432.50 | -3.21% | 6,644,428 |
| 2025-11-06 | 1386.00 | 1480.88 | 1371.23 | 1480.00 | +9.79% | 13,478,595 |
| 2025-11-05 | 1295.00 | 1365.00 | 1291.11 | 1348.00 | +0.63% | 6,769,887 |
| 2025-11-04 | 1370.00 | 1390.85 | 1326.00 | 1339.60 | -0.52% | 7,150,162 |
| 2025-11-03 | 1335.00 | 1360.66 | 1335.00 | 1346.60 | -2.07% | 6,378,888 |
| 2025-10-31 | 1407.96 | 1414.00 | 1375.00 | 1375.00 | -3.31% | 8,516,738 |
| 2025-10-30 | 1440.00 | 1499.96 | 1400.01 | 1422.00 | -2.67% | 11,736,477 |
| 2025-10-29 | 1460.00 | 1530.88 | 1433.00 | 1461.00 | -1.19% | 10,122,854 |
| 2025-10-28 | 1505.00 | 1533.79 | 1457.00 | 1478.58 | -3.40% | 10,431,090 |
| 2025-10-27 | 1560.00 | 1560.01 | 1493.00 | 1530.68 | +0.37% | 12,235,606 |
| 2025-10-24 | 1425.00 | 1548.00 | 1404.00 | 1525.00 | +9.01% | 15,956,560 |
| 2025-10-23 | 1409.00 | 1417.00 | 1365.00 | 1398.90 | -2.14% | 7,924,208 |
| 2025-10-22 | 1341.00 | 1468.00 | 1339.00 | 1429.50 | +4.42% | 14,133,562 |
| 2025-10-21 | 1281.12 | 1378.00 | 1245.00 | 1368.96 | +6.86% | 14,612,563 |
| 2025-10-20 | 1273.11 | 1333.96 | 1241.50 | 1281.12 | +2.68% | 12,807,107 |
| 2025-10-17 | 1254.95 | 1289.28 | 1218.23 | 1247.68 | -2.07% | 8,481,374 |
| 2025-10-16 | 1260.00 | 1307.96 | 1260.00 | 1274.00 | +2.58% | 9,666,790 |
| 2025-10-15 | 1208.00 | 1246.98 | 1190.00 | 1242.00 | +3.85% | 7,080,698 |
| 2025-10-14 | 1271.99 | 1271.99 | 1190.00 | 1196.00 | -5.24% | 10,587,600 |
| 2025-10-13 | 1210.00 | 1278.00 | 1210.00 | 1262.11 | +1.21% | 8,775,278 |
| 2025-10-10 | 1302.00 | 1304.31 | 1240.99 | 1247.08 | -6.43% | 10,821,300 |
| 2025-10-09 | 1360.50 | 1405.93 | 1332.00 | 1332.79 | +0.59% | 11,833,823 |
| 2025-09-30 | 1388.00 | 1399.00 | 1318.23 | 1325.00 | +0.11% | 8,653,981 |
| 2025-09-29 | 1320.00 | 1338.98 | 1271.00 | 1323.50 | -1.16% | 9,029,805 |
| 2025-09-26 | 1365.00 | 1390.00 | 1334.00 | 1339.00 | -3.44% | 7,552,099 |
| 2025-09-25 | 1369.39 | 1414.99 | 1350.00 | 1386.69 | +0.92% | 9,030,112 |
| 2025-09-24 | 1330.00 | 1400.00 | 1330.00 | 1374.00 | +1.75% | 10,089,718 |
| 2025-09-23 | 1400.00 | 1425.00 | 1313.33 | 1350.38 | -3.41% | 12,818,062 |
| 2025-09-22 | 1327.99 | 1429.90 | 1301.00 | 1398.00 | +3.61% | 13,435,968 |
| 2025-09-19 | 1392.00 | 1420.00 | 1342.00 | 1349.24 | -5.05% | 12,655,224 |
| 2025-09-18 | 1508.00 | 1518.00 | 1381.11 | 1420.99 | -1.46% | 17,199,485 |
| 2025-09-17 | 1413.30 | 1470.02 | 1372.25 | 1442.00 | +0.13% | 9,861,747 |
| 2025-09-16 | 1468.00 | 1528.00 | 1428.53 | 1440.10 | +0.01% | 13,680,274 |
| 2025-09-15 | 1505.00 | 1529.40 | 1411.10 | 1440.00 | -3.23% | 11,449,132 |
| 2025-09-12 | 1387.00 | 1522.22 | 1372.00 | 1488.00 | +7.28% | 19,741,149 |
| 2025-09-11 | 1295.00 | 1436.47 | 1276.00 | 1387.00 | +8.96% | 19,093,243 |
| 2025-09-10 | 1268.00 | 1325.00 | 1236.78 | 1273.00 | +3.66% | 13,858,537 |
| 2025-09-09 | 1180.01 | 1267.00 | 1180.01 | 1228.07 | +1.26% | 10,358,154 |
| 2025-09-08 | 1245.00 | 1257.99 | 1183.00 | 1212.78 | -5.36% | 14,072,803 |
| 2025-09-05 | 1220.00 | 1310.15 | 1172.00 | 1281.46 | +6.61% | 20,003,878 |
| 2025-09-04 | 1375.00 | 1389.00 | 1182.00 | 1202.00 | -14.45% | 22,165,387 |
| 2025-09-03 | 1419.00 | 1439.00 | 1371.00 | 1405.00 | -5.07% | 14,149,206 |
| 2025-09-02 | 1451.00 | 1540.00 | 1431.00 | 1480.00 | +2.18% | 17,337,645 |
| 2025-09-01 | 1460.00 | 1508.60 | 1358.75 | 1448.39 | -2.95% | 17,538,116 |
| 2025-08-29 | 1480.00 | 1534.97 | 1420.00 | 1492.49 | -6.01% | 17,863,773 |
| 2025-08-28 | 1420.00 | 1595.88 | 1391.00 | 1587.91 | +15.73% | 17,827,045 |
| 2025-08-27 | 1378.88 | 1464.98 | 1341.02 | 1372.10 | +3.24% | 17,895,090 |
| 2025-08-26 | 1310.00 | 1348.00 | 1289.01 | 1329.00 | -4.04% | 11,813,228 |
| 2025-08-25 | 1321.00 | 1391.00 | 1266.00 | 1384.93 | +11.40% | 18,763,905 |
| 2025-08-22 | 1075.00 | 1243.20 | 1075.00 | 1243.20 | +20.00% | 14,116,082 |
| 2025-08-21 | 1020.00 | 1080.18 | 1005.57 | 1036.00 | +2.27% | 11,402,797 |
| 2025-08-20 | 920.11 | 1027.00 | 900.00 | 1013.00 | +8.46% | 12,705,950 |
| 2025-08-19 | 939.00 | 1001.10 | 927.92 | 933.98 | -1.69% | 10,546,957 |
| 2025-08-18 | 950.28 | 987.99 | 925.46 | 950.00 | +2.85% | 11,542,302 |
| 2025-08-15 | 923.00 | 935.00 | 904.81 | 923.70 | -2.67% | 11,039,869 |
| 2025-08-14 | 865.00 | 985.00 | 865.00 | 949.00 | +10.35% | 15,071,068 |
| 2025-08-13 | 830.00 | 868.00 | 820.00 | 860.00 | +1.31% | 13,468,386 |
| 2025-08-12 | 702.50 | 848.88 | 696.06 | 848.88 | +20.00% | 19,162,193 |
| 2025-08-11 | 692.50 | 711.80 | 690.61 | 707.40 | +2.11% | 5,559,427 |
| 2025-08-08 | 691.00 | 702.93 | 670.00 | 692.80 | -1.45% | 6,525,331 |
| 2025-08-07 | 700.51 | 731.00 | 686.01 | 703.00 | +1.25% | 10,824,428 |
| 2025-08-06 | 691.86 | 696.39 | 685.00 | 694.34 | -0.09% | 4,339,978 |
| 2025-08-05 | 686.00 | 699.90 | 682.58 | 695.00 | +0.86% | 4,878,823 |
| 2025-08-04 | 687.58 | 699.95 | 675.17 | 689.06 | -0.01% | 5,776,109 |
| 2025-08-01 | 700.00 | 716.00 | 680.00 | 689.10 | -2.88% | 7,183,598 |
| 2025-07-31 | 685.00 | 735.00 | 680.01 | 709.50 | +3.62% | 11,769,078 |
| 2025-07-30 | 700.00 | 708.00 | 680.00 | 684.70 | -3.67% | 7,653,196 |
| 2025-07-29 | 676.00 | 718.00 | 673.00 | 710.78 | +4.68% | 11,410,381 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+37.48%). Worst month: Jan (-7.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cambricon Technologies Corp Ltd's (688256.SHG) latest close?
1199.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is 688256.SHG's 52-week high and low?
1966.00 high and 670.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Cambricon Technologies Corp Ltd's strongest and weakest month historically?
Historically, 688256.SHG's strongest calendar month has been Aug (average +37.48%) and its weakest Jan (average -7.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.