Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China · Delayed Price · Currency is CNY 298.99
-6.00 (-1.97%)
Sep 30, 2025, 3:00 PM CST
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 192.80 | 199.48 | 191.76 | 192.04 | 192.04 | -0.24% | 13,342,208 |
| Aug 13, 2025 | 193.74 | 195.76 | 191.01 | 192.50 | 192.50 | -0.08% | 8,363,346 |
| Aug 12, 2025 | 193.51 | 195.60 | 192.09 | 192.66 | 192.66 | -0.38% | 8,554,523 |
| Aug 11, 2025 | 195.01 | 196.30 | 193.20 | 193.40 | 193.40 | -1.29% | 5,805,407 |
| Aug 8, 2025 | 195.13 | 199.38 | 194.53 | 195.93 | 195.93 | -0.15% | 6,514,385 |
| Aug 7, 2025 | 195.28 | 200.45 | 195.28 | 196.23 | 196.23 | 0.09% | 7,020,104 |
| Aug 6, 2025 | 195.85 | 196.88 | 193.68 | 196.06 | 196.06 | 0.45% | 4,079,671 |
| Aug 5, 2025 | 195.54 | 196.27 | 194.16 | 195.19 | 195.19 | -0.31% | 3,978,472 |
| Aug 4, 2025 | 191.60 | 196.19 | 191.00 | 195.80 | 195.80 | 1.71% | 6,377,917 |
| Aug 1, 2025 | 197.50 | 198.32 | 192.08 | 192.51 | 192.51 | -2.59% | 6,389,452 |
| Jul 31, 2025 | 203.78 | 203.99 | 196.77 | 197.62 | 197.62 | -3.03% | 9,608,067 |
| Jul 30, 2025 | 205.03 | 207.46 | 202.38 | 203.79 | 203.79 | -1.26% | 7,095,741 |
| Jul 29, 2025 | 199.05 | 207.98 | 198.61 | 206.39 | 206.39 | 3.16% | 10,931,680 |
| Jul 28, 2025 | 200.17 | 201.47 | 197.60 | 200.06 | 200.06 | 0.09% | 7,580,692 |
| Jul 25, 2025 | 198.85 | 200.55 | 197.21 | 199.88 | 199.88 | 0.43% | 7,731,329 |
| Jul 24, 2025 | 198.26 | 199.90 | 196.03 | 199.02 | 199.02 | 0.26% | 9,126,972 |
| Jul 23, 2025 | 188.00 | 200.50 | 187.73 | 198.51 | 198.51 | 5.87% | 15,942,913 |