Stock listing
Shanghai:688262 CCore Technology Co., Ltd. (国芯科技) 股价
Follow CCore Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688262
¥21.27 CNY -1.15 (-5.1%)
Close on Oct 30, 2026
- Day range
- ¥21.27 – ¥23.03 CNYOct 30, 2026
- Volume
- 9.47M sharesOct 30, 2026
- Market cap
- ¥7.15B CNYAt the close on Oct 30, 2026 · price × 336.0M shares outstanding
- 52-week range
- ¥21.27 – ¥47.66 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥230.8M CNYMedian day 8.04M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688262 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.27 | -1.15 | -5.1% | ¥22.00 | ¥23.03 | ¥21.27 | 9,470,839 | |
| ¥22.42 | -1.37 | -5.8% | ¥23.88 | ¥23.88 | ¥22.26 | 9,951,976 | |
| ¥23.79 | +1.15 | +5.1% | ¥23.00 | ¥24.05 | ¥23.00 | 7,731,338 | |
| ¥22.64 | -1.44 | -6.0% | ¥24.30 | ¥24.60 | ¥22.64 | 7,230,403 | |
| ¥24.08 | -0.64 | -2.6% | ¥24.50 | ¥24.60 | ¥23.85 | 7,456,455 | |
| ¥24.72 | +1.03 | +4.3% | ¥23.43 | ¥24.94 | ¥22.31 | 11,079,108 | |
| ¥23.69 | -0.20 | -0.8% | ¥23.92 | ¥24.49 | ¥23.48 | 8,083,875 | |
| ¥23.89 | +0.59 | +2.5% | ¥23.64 | ¥24.50 | ¥23.36 | 7,433,014 | |
| ¥23.30 | +0.93 | +4.2% | ¥22.33 | ¥23.49 | ¥22.12 | 6,400,528 | |
| ¥22.37 | 0.00 | 0.0% | ¥22.20 | ¥22.74 | ¥21.68 | 5,859,055 | |
| ¥22.37 | +0.22 | +1.0% | ¥22.70 | ¥23.23 | ¥22.20 | 7,118,473 | |
| ¥22.15 | -1.50 | -6.3% | ¥22.84 | ¥23.16 | ¥21.99 | 8,374,734 | |
| ¥23.65 | -0.61 | -2.5% | ¥24.10 | ¥24.37 | ¥23.56 | 4,605,155 | |
| ¥24.26 | -0.28 | -1.1% | ¥24.00 | ¥24.50 | ¥23.05 | 8,015,563 | |
| ¥24.54 | -0.68 | -2.7% | ¥25.03 | ¥25.24 | ¥24.20 | 6,798,924 | |
| ¥25.22 | -0.15 | -0.6% | ¥25.36 | ¥25.60 | ¥23.85 | 9,995,746 | |
| ¥25.37 | -1.68 | -6.2% | ¥27.17 | ¥27.41 | ¥25.10 | 8,690,564 | |
| ¥27.05 | -1.11 | -3.9% | ¥28.52 | ¥28.56 | ¥27.02 | 7,980,941 | |
| ¥28.16 | +0.15 | +0.5% | ¥28.07 | ¥28.56 | ¥27.66 | 6,008,226 | |
| ¥28.01 | -1.23 | -4.2% | ¥29.23 | ¥29.23 | ¥27.55 | 8,965,757 | |
| ¥29.24 | -1.41 | -4.6% | ¥30.50 | ¥30.77 | ¥29.17 | 11,842,974 | |
| ¥30.65 | +2.05 | +7.2% | ¥28.60 | ¥31.09 | ¥28.60 | 19,398,327 | |
| ¥28.60 | +0.14 | +0.5% | ¥29.89 | ¥29.98 | ¥28.49 | 11,788,654 | |
| ¥28.46 | +0.20 | +0.7% | ¥28.45 | ¥28.78 | ¥28.26 | 6,553,576 | |
| ¥28.26 | +0.78 | +2.8% | ¥28.07 | ¥28.66 | ¥27.78 | 8,018,828 | |
| ¥27.48 | -0.24 | -0.9% | ¥27.53 | ¥28.05 | ¥27.37 | 5,033,143 | |
| ¥27.72 | +1.15 | +4.3% | ¥26.71 | ¥27.77 | ¥26.31 | 6,842,547 | |
| ¥26.57 | -0.01 | 0.0% | ¥26.50 | ¥27.04 | ¥26.36 | 4,722,528 | |
| ¥26.58 | +0.59 | +2.3% | ¥25.93 | ¥26.77 | ¥25.50 | 5,461,566 | |
| ¥25.99 | -0.74 | -2.8% | ¥26.31 | ¥26.53 | ¥25.27 | 8,370,044 | |
| ¥26.73 | -0.19 | -0.7% | ¥26.73 | ¥26.99 | ¥26.38 | 4,307,196 | |
| ¥26.92 | -0.06 | -0.2% | ¥27.15 | ¥27.79 | ¥26.85 | 5,479,870 | |
| ¥26.98 | -0.46 | -1.7% | ¥27.42 | ¥27.74 | ¥26.86 | 6,725,457 | |
| ¥27.44 | -0.09 | -0.3% | ¥27.87 | ¥28.00 | ¥27.43 | 7,615,308 | |
| ¥27.53 | -0.59 | -2.1% | ¥28.39 | ¥28.63 | ¥27.24 | 7,391,300 | |
| ¥28.12 | +0.33 | +1.2% | ¥28.14 | ¥28.37 | ¥27.42 | 6,527,543 | |
| ¥27.79 | -0.31 | -1.1% | ¥27.80 | ¥28.00 | ¥27.37 | 6,362,139 | |
| ¥28.10 | -0.64 | -2.2% | ¥28.69 | ¥28.69 | ¥27.83 | 7,336,434 | |
| ¥28.74 | +0.65 | +2.3% | ¥27.60 | ¥28.85 | ¥27.51 | 8,041,462 | |
| ¥28.09 | -0.68 | -2.4% | ¥28.30 | ¥29.00 | ¥27.99 | 11,913,488 | |
| ¥28.77 | +2.44 | +9.3% | ¥26.37 | ¥28.97 | ¥26.30 | 12,959,267 | |
| ¥26.33 | -0.05 | -0.2% | ¥26.53 | ¥26.66 | ¥25.90 | 5,146,724 | |
| ¥26.38 | +0.04 | +0.2% | ¥26.00 | ¥26.55 | ¥25.35 | 6,434,491 | |
| ¥26.34 | -0.59 | -2.2% | ¥26.91 | ¥27.13 | ¥25.60 | 8,297,492 | |
| ¥26.93 | +0.16 | +0.6% | ¥26.69 | ¥27.33 | ¥26.25 | 6,573,353 | |
| ¥26.77 | +0.18 | +0.7% | ¥27.11 | ¥27.53 | ¥26.56 | 8,157,751 | |
| ¥26.59 | -2.60 | -8.9% | ¥28.29 | ¥28.73 | ¥26.32 | 13,806,103 | |
| ¥29.19 | -0.10 | -0.3% | ¥29.29 | ¥29.62 | ¥28.57 | 10,068,046 | |
| ¥29.29 | +1.08 | +3.8% | ¥28.30 | ¥29.32 | ¥27.91 | 10,160,675 | |
| ¥28.21 | +1.16 | +4.3% | ¥27.42 | ¥28.45 | ¥27.28 | 12,316,293 | |
| ¥27.05 | -0.53 | -1.9% | ¥27.88 | ¥28.28 | ¥27.01 | 8,551,483 | |
| ¥27.58 | +0.42 | +1.5% | ¥27.15 | ¥27.84 | ¥26.99 | 7,204,654 | |
| ¥27.16 | 0.00 | 0.0% | ¥27.16 | ¥27.44 | ¥26.53 | 8,463,460 | |
| ¥27.16 | -0.26 | -0.9% | ¥27.43 | ¥27.84 | ¥26.71 | 9,334,500 | |
| ¥27.42 | +0.52 | +1.9% | ¥27.17 | ¥27.58 | ¥26.19 | 12,126,983 | |
| ¥26.90 | +0.01 | 0.0% | ¥26.50 | ¥27.58 | ¥26.27 | 12,687,620 | |
| ¥26.89 | +1.67 | +6.6% | ¥25.39 | ¥27.37 | ¥25.08 | 14,717,580 | |
| ¥25.22 | +1.31 | +5.5% | ¥24.29 | ¥25.47 | ¥23.88 | 12,285,639 | |
| ¥23.91 | +0.06 | +0.3% | ¥23.80 | ¥24.90 | ¥23.41 | 12,013,762 | |
| ¥23.85 | +1.09 | +4.8% | ¥24.13 | ¥24.85 | ¥23.70 | 13,981,086 | |
| ¥22.76 | -1.25 | -5.2% | ¥23.77 | ¥23.98 | ¥22.51 | 11,876,807 |
- Ticker
- Shanghai:688262
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688262)"C*CORE TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688262)"C*CORE TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥22.42 (-5.8%) on Oct 29, 2026
(688262)"C*CORE TECHNOLOGY CO., LTD."Announcement on Satisfaction of Vesting Conditions for the First Vesting Period under the 2025 Restricted Share Incentive Plan
Oct 29, 2026
Closed ¥22.42 (-5.8%) on Oct 29, 2026
(688262)"C*CORE TECHNOLOGY CO., LTD."Announcement on Resolutions of the 10th Meeting of the 3rd Board of Directors
Oct 29, 2026
Closed ¥22.42 (-5.8%) on Oct 29, 2026
(688262)"C*CORE TECHNOLOGY CO., LTD."Announcement on Forfeiture of Certain Restricted Shares under the 2025 Restricted Share Incentive Plan
Oct 29, 2026
Closed ¥22.42 (-5.8%) on Oct 29, 2026
(688262)"C*CORE TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥22.42 (-5.8%) on Oct 29, 2026
C*CORE TECHNOLOGY CO., LTD.: Semi-annual Report for 2026
Aug 28, 2026
Closed ¥28.09 (-2.4%) on Aug 28, 2026
C*CORE TECHNOLOGY CO., LTD.: Announcement on Expiration of Shareholding Reduction Plan by Shareholder Holding Less Than 5% of Shares and Results of Shareholding Reduction
Aug 15, 2026
Closed ¥29.29 (+3.8%) on Aug 17, 2026
C*CORE TECHNOLOGY CO., LTD.: Announcement on Completion of the Share Reduction Plan by Shareholders with 5% Shares or Less and Reduction Results
Jul 1, 2026
Closed ¥42.01 (-2.8%) on Jul 1, 2026
Announcement on Voluntary Disclosure of Successful Internal Testing of New Automotive Electronic Hands-Off Detection Touch-Control MCU Developed by the Company
Jun 18, 2026
Closed ¥39.63 (+3.5%) on Jun 18, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 22, 2026
Closed ¥40.45 (+3.6%) on May 22, 2026
CCore Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 25 in the last 12 months · 51 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about CCore Technology Co., Ltd.