Circuit Fabology Microelectronics Equipment Co.,Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 130.62
-13.38 (-9.29%)
Aug 14, 2025, 2:45 PM CST
SHA:688630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 144.41 | 146.00 | 130.13 | 131.30 | 131.30 | -8.82% | 9,411,450 |
| Aug 13, 2025 | 138.50 | 146.74 | 138.50 | 144.00 | 144.00 | 4.35% | 6,212,155 |
| Aug 12, 2025 | 143.00 | 143.00 | 136.10 | 138.00 | 138.00 | -3.56% | 6,928,843 |
| Aug 11, 2025 | 134.00 | 146.98 | 133.44 | 143.10 | 143.10 | 6.00% | 9,441,313 |
| Aug 8, 2025 | 119.77 | 138.19 | 119.77 | 135.00 | 135.00 | 10.57% | 11,265,669 |
| Aug 7, 2025 | 118.60 | 125.80 | 118.02 | 122.10 | 122.10 | 2.18% | 11,088,800 |
| Aug 6, 2025 | 118.10 | 119.96 | 114.20 | 119.50 | 119.50 | -0.83% | 8,685,486 |
| Aug 5, 2025 | 116.95 | 120.61 | 114.51 | 120.50 | 120.50 | 5.09% | 9,991,316 |
| Aug 4, 2025 | 116.00 | 117.51 | 112.50 | 114.66 | 114.66 | -2.54% | 7,405,364 |
| Aug 1, 2025 | 119.17 | 123.99 | 116.58 | 117.65 | 117.65 | -4.30% | 10,694,213 |
| Jul 31, 2025 | 125.88 | 134.20 | 122.82 | 122.94 | 122.94 | -0.56% | 15,621,712 |
| Jul 30, 2025 | 125.00 | 126.95 | 119.68 | 123.63 | 123.63 | -2.35% | 13,426,384 |
| Jul 29, 2025 | 118.00 | 128.80 | 116.55 | 126.60 | 126.60 | 10.47% | 13,141,623 |
| Jul 28, 2025 | 100.30 | 114.60 | 100.30 | 114.60 | 114.60 | 20.00% | 14,388,806 |
| Jul 25, 2025 | 90.50 | 96.98 | 90.50 | 95.50 | 95.50 | 5.47% | 6,563,559 |
| Jul 24, 2025 | 85.11 | 92.71 | 85.01 | 90.55 | 90.55 | 6.98% | 6,857,662 |
| Jul 23, 2025 | 85.90 | 87.68 | 83.80 | 84.64 | 84.64 | -2.39% | 3,626,805 |
| Jul 22, 2025 | 84.96 | 89.00 | 84.51 | 86.71 | 86.71 | 1.78% | 4,078,474 |
| Jul 21, 2025 | 85.00 | 85.22 | 83.23 | 85.19 | 85.19 | 0.65% | 2,901,999 |
| Jul 18, 2025 | 87.70 | 89.27 | 84.11 | 84.64 | 84.64 | -3.58% | 3,910,119 |
| Jul 17, 2025 | 83.84 | 88.88 | 83.28 | 87.78 | 87.78 | 4.55% | 3,795,416 |
| Jul 16, 2025 | 84.88 | 85.95 | 83.88 | 83.96 | 83.96 | -2.06% | 2,716,072 |
| Jul 15, 2025 | 84.01 | 88.38 | 83.38 | 85.73 | 85.73 | 2.92% | 4,858,118 |
| Jul 14, 2025 | 84.47 | 84.99 | 83.18 | 83.30 | 83.30 | -1.66% | 2,292,099 |
| Jul 11, 2025 | 86.00 | 86.06 | 83.89 | 84.71 | 84.71 | -1.60% | 2,660,847 |
| Jul 10, 2025 | 87.75 | 89.00 | 85.06 | 86.09 | 86.09 | -0.81% | 3,097,431 |
| Jul 9, 2025 | 89.60 | 89.60 | 86.69 | 86.79 | 86.79 | -3.06% | 3,765,258 |
| Jul 8, 2025 | 84.50 | 90.48 | 83.56 | 89.53 | 89.53 | 7.91% | 6,268,401 |
| Jul 7, 2025 | 82.50 | 84.67 | 82.50 | 82.97 | 82.97 | -0.93% | 3,092,122 |
| Jul 4, 2025 | 79.35 | 86.15 | 79.35 | 83.75 | 83.75 | 6.61% | 8,663,823 |
| Jul 3, 2025 | 77.21 | 79.78 | 76.51 | 78.56 | 78.56 | 2.04% | 3,081,582 |
| Jul 2, 2025 | 81.50 | 81.50 | 76.71 | 76.99 | 76.99 | -6.11% | 4,759,933 |
| Jul 1, 2025 | 79.56 | 83.20 | 78.56 | 82.00 | 82.00 | 3.31% | 6,223,821 |
| Jun 30, 2025 | 79.58 | 81.38 | 78.28 | 79.37 | 79.37 | 0.21% | 3,671,458 |
| Jun 27, 2025 | 78.70 | 81.57 | 77.44 | 79.20 | 79.20 | 1.41% | 3,038,901 |
| Jun 26, 2025 | 80.00 | 80.34 | 78.03 | 78.10 | 78.10 | -1.33% | 2,274,607 |
| Jun 25, 2025 | 80.11 | 80.65 | 77.40 | 79.15 | 79.15 | -0.38% | 3,089,855 |
| Jun 24, 2025 | 78.00 | 80.99 | 78.00 | 79.45 | 79.45 | 2.27% | 3,474,915 |
| Jun 23, 2025 | 77.12 | 78.75 | 76.50 | 77.69 | 77.69 | -0.26% | 3,057,163 |
| Jun 20, 2025 | 77.90 | 80.30 | 77.39 | 77.89 | 77.89 | 0.23% | 3,547,626 |
| Jun 19, 2025 | 75.27 | 80.48 | 75.20 | 77.71 | 77.71 | 2.48% | 4,947,757 |
| Jun 18, 2025 | 72.00 | 76.50 | 71.83 | 75.83 | 75.83 | 6.15% | 4,867,666 |
| Jun 17, 2025 | 72.20 | 72.50 | 70.76 | 71.44 | 71.07 | -0.92% | 1,793,206 |
| Jun 16, 2025 | 72.45 | 73.30 | 71.62 | 72.10 | 71.73 | -0.55% | 2,326,731 |
| Jun 13, 2025 | 73.84 | 75.16 | 72.47 | 72.50 | 72.12 | -1.81% | 2,052,789 |
| Jun 12, 2025 | 74.03 | 74.80 | 73.40 | 73.84 | 73.46 | -0.71% | 1,652,590 |
| Jun 11, 2025 | 74.99 | 76.22 | 74.18 | 74.37 | 73.98 | -0.84% | 1,812,455 |
| Jun 10, 2025 | 75.60 | 77.77 | 74.29 | 75.00 | 74.61 | -1.38% | 3,466,122 |
| Jun 9, 2025 | 76.85 | 78.56 | 75.60 | 76.05 | 75.66 | -0.98% | 2,864,629 |
| Jun 6, 2025 | 78.09 | 79.09 | 76.72 | 76.80 | 76.40 | -2.90% | 2,644,975 |