Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China · Delayed Price · Currency is CNY 279.36
-20.68 (-6.89%)
Oct 31, 2025, 3:00 PM CST
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 301.28 | 301.70 | 279.00 | 279.36 | 279.36 | -6.89% | 19,015,290 |
| Oct 30, 2025 | 296.98 | 314.80 | 293.02 | 300.04 | 300.04 | 1.14% | 21,383,657 |
| Oct 29, 2025 | 292.75 | 298.23 | 288.32 | 296.66 | 296.66 | 0.39% | 13,268,204 |
| Oct 28, 2025 | 291.01 | 301.99 | 291.01 | 295.50 | 295.50 | 0.04% | 14,106,872 |
| Oct 27, 2025 | 290.00 | 298.00 | 288.00 | 295.37 | 295.37 | 4.98% | 20,462,561 |
| Oct 24, 2025 | 270.01 | 282.63 | 269.13 | 281.36 | 281.36 | 5.30% | 19,816,030 |
| Oct 23, 2025 | 266.45 | 270.59 | 263.50 | 267.20 | 267.20 | 0.15% | 8,596,710 |
| Oct 22, 2025 | 268.00 | 271.80 | 261.60 | 266.79 | 266.79 | -1.07% | 11,677,871 |
| Oct 21, 2025 | 266.10 | 271.70 | 263.25 | 269.68 | 269.68 | 2.61% | 13,581,236 |
| Oct 20, 2025 | 268.00 | 270.88 | 261.00 | 262.83 | 262.83 | 0.35% | 11,824,927 |
| Oct 17, 2025 | 272.40 | 276.00 | 260.28 | 261.91 | 261.91 | -4.55% | 16,691,069 |
| Oct 16, 2025 | 272.00 | 280.92 | 269.15 | 274.40 | 274.40 | 0.15% | 15,672,706 |
| Oct 15, 2025 | 273.41 | 276.88 | 267.00 | 274.00 | 274.00 | 0.18% | 19,447,772 |
| Oct 14, 2025 | 297.00 | 300.00 | 270.93 | 273.50 | 273.50 | -7.32% | 26,516,657 |
| Oct 13, 2025 | 281.28 | 302.58 | 281.28 | 295.10 | 295.10 | 0.72% | 21,516,151 |
| Oct 10, 2025 | 314.64 | 318.89 | 292.68 | 293.00 | 293.00 | -8.18% | 23,934,346 |
| Oct 9, 2025 | 304.00 | 342.50 | 302.73 | 319.11 | 319.11 | 6.73% | 27,815,462 |
| Sep 30, 2025 | 302.00 | 310.58 | 294.58 | 298.99 | 298.99 | -1.97% | 19,570,071 |
| Sep 29, 2025 | 293.00 | 305.00 | 292.13 | 304.99 | 304.99 | 5.17% | 20,460,661 |
| Sep 26, 2025 | 285.00 | 305.50 | 284.88 | 290.00 | 290.00 | 0.69% | 22,310,521 |
| Sep 25, 2025 | 285.00 | 294.80 | 281.20 | 288.00 | 288.00 | -0.86% | 20,175,230 |
| Sep 24, 2025 | 272.13 | 313.95 | 270.30 | 290.50 | 290.50 | 3.75% | 37,498,043 |
| Sep 23, 2025 | 260.00 | 280.00 | 254.15 | 280.00 | 280.00 | 9.12% | 29,174,209 |
| Sep 22, 2025 | 254.00 | 260.67 | 248.53 | 256.60 | 256.60 | 1.02% | 22,061,325 |
| Sep 19, 2025 | 265.68 | 267.74 | 251.51 | 254.00 | 254.00 | 0.32% | 25,433,352 |
| Sep 18, 2025 | 227.60 | 271.95 | 226.26 | 253.18 | 253.18 | 11.43% | 38,671,786 |
| Sep 17, 2025 | 214.00 | 231.66 | 213.04 | 227.20 | 227.20 | 6.17% | 21,923,027 |
| Sep 16, 2025 | 215.09 | 216.00 | 211.21 | 214.00 | 214.00 | -0.51% | 11,779,139 |
| Sep 15, 2025 | 216.80 | 218.98 | 210.10 | 215.10 | 215.10 | 1.70% | 14,176,615 |
| Sep 12, 2025 | 214.80 | 218.99 | 211.51 | 211.51 | 211.51 | -0.14% | 14,566,826 |
| Sep 11, 2025 | 206.00 | 213.59 | 204.08 | 211.80 | 211.80 | 3.02% | 13,631,169 |
| Sep 10, 2025 | 205.10 | 210.01 | 203.45 | 205.60 | 205.60 | 0.60% | 9,179,927 |
| Sep 9, 2025 | 209.95 | 212.03 | 203.20 | 204.38 | 204.38 | -3.91% | 10,722,829 |
| Sep 8, 2025 | 198.02 | 212.78 | 198.00 | 212.70 | 212.70 | 6.34% | 18,842,252 |
| Sep 5, 2025 | 195.99 | 201.00 | 194.34 | 200.01 | 200.01 | 2.36% | 12,619,636 |
| Sep 4, 2025 | 211.10 | 211.28 | 191.88 | 195.40 | 195.40 | -7.83% | 19,732,838 |
| Sep 3, 2025 | 213.00 | 216.50 | 208.78 | 212.00 | 212.00 | -0.24% | 12,463,474 |
| Sep 2, 2025 | 221.12 | 224.30 | 210.30 | 212.51 | 212.51 | -4.79% | 17,379,123 |
| Sep 1, 2025 | 220.00 | 224.98 | 215.86 | 223.20 | 223.20 | 4.22% | 21,924,815 |
| Aug 29, 2025 | 220.00 | 220.73 | 212.22 | 214.17 | 214.17 | -5.02% | 23,798,466 |
| Aug 28, 2025 | 206.40 | 225.50 | 206.38 | 225.50 | 225.50 | 8.93% | 27,869,177 |
| Aug 27, 2025 | 210.00 | 218.52 | 207.00 | 207.02 | 207.02 | -3.26% | 21,692,920 |
| Aug 26, 2025 | 209.03 | 221.49 | 208.11 | 213.99 | 213.99 | 1.42% | 18,179,417 |
| Aug 25, 2025 | 220.00 | 225.75 | 208.00 | 211.00 | 211.00 | -2.22% | 26,498,230 |
| Aug 22, 2025 | 201.82 | 216.19 | 201.80 | 215.80 | 215.80 | 6.62% | 24,155,971 |
| Aug 21, 2025 | 198.20 | 204.52 | 196.70 | 202.41 | 202.41 | 2.22% | 17,409,851 |
| Aug 20, 2025 | 191.62 | 198.01 | 188.90 | 198.01 | 198.01 | 3.34% | 14,564,515 |
| Aug 19, 2025 | 194.44 | 196.26 | 191.60 | 191.61 | 191.61 | -1.47% | 10,756,088 |
| Aug 18, 2025 | 195.69 | 199.11 | 193.61 | 194.46 | 194.46 | 0.13% | 14,037,116 |
| Aug 15, 2025 | 191.18 | 195.59 | 187.20 | 194.20 | 194.20 | 1.12% | 10,673,494 |