Circuit Fabology Microelectronics Equipment Co.,Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 185.29
+5.06 (2.81%)
Mar 27, 2026, 3:00 PM CST
SHA:688630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 182.31 | 187.08 | 178.68 | 180.23 | 180.23 | -2.67% | 3,995,116 |
| Mar 25, 2026 | 182.37 | 190.60 | 181.80 | 185.18 | 185.18 | 2.03% | 5,208,527 |
| Mar 24, 2026 | 172.90 | 183.29 | 167.60 | 181.49 | 181.49 | 8.33% | 6,382,854 |
| Mar 23, 2026 | 170.00 | 176.88 | 166.66 | 167.54 | 167.54 | -4.43% | 4,855,525 |
| Mar 20, 2026 | 171.96 | 180.50 | 171.00 | 175.30 | 175.30 | 4.00% | 7,019,691 |
| Mar 19, 2026 | 173.02 | 175.88 | 167.51 | 168.56 | 168.56 | -4.98% | 3,858,651 |
| Mar 18, 2026 | 173.40 | 178.96 | 171.37 | 177.40 | 177.40 | 4.02% | 4,529,621 |
| Mar 17, 2026 | 179.55 | 181.00 | 170.08 | 170.54 | 170.54 | -4.45% | 4,172,644 |
| Mar 16, 2026 | 176.50 | 179.00 | 165.66 | 178.48 | 178.48 | -0.46% | 6,112,248 |
| Mar 13, 2026 | 185.00 | 188.60 | 179.30 | 179.30 | 179.30 | -3.60% | 5,782,805 |
| Mar 12, 2026 | 187.03 | 190.91 | 180.24 | 186.00 | 186.00 | -1.32% | 3,636,340 |
| Mar 11, 2026 | 192.61 | 196.00 | 187.34 | 188.48 | 188.48 | -2.20% | 3,555,404 |
| Mar 10, 2026 | 183.60 | 193.38 | 183.60 | 192.72 | 192.72 | 7.97% | 4,521,877 |
| Mar 9, 2026 | 178.00 | 180.00 | 167.00 | 178.50 | 178.50 | -5.29% | 6,547,809 |
| Mar 6, 2026 | 185.01 | 193.49 | 183.70 | 188.48 | 188.48 | 0.67% | 4,971,825 |
| Mar 5, 2026 | 190.71 | 193.58 | 183.53 | 187.22 | 187.22 | 2.08% | 4,370,563 |
| Mar 4, 2026 | 182.78 | 189.86 | 181.00 | 183.41 | 183.41 | -1.71% | 4,273,470 |
| Mar 3, 2026 | 200.50 | 204.00 | 185.00 | 186.60 | 186.60 | -7.50% | 6,214,047 |
| Mar 2, 2026 | 194.91 | 205.80 | 194.91 | 201.72 | 201.72 | 1.37% | 5,958,468 |
| Feb 27, 2026 | 197.00 | 201.40 | 194.10 | 199.00 | 199.00 | -1.24% | 4,664,118 |
| Feb 26, 2026 | 188.88 | 203.77 | 188.88 | 201.50 | 201.50 | 8.12% | 8,041,724 |
| Feb 25, 2026 | 177.00 | 188.88 | 173.12 | 186.37 | 186.37 | 5.82% | 6,850,764 |
| Feb 24, 2026 | 177.01 | 178.95 | 171.66 | 176.12 | 176.12 | 1.33% | 5,078,844 |
| Feb 13, 2026 | 169.50 | 179.90 | 165.76 | 173.80 | 173.80 | 3.00% | 6,572,395 |
| Feb 12, 2026 | 165.00 | 170.80 | 164.60 | 168.74 | 168.74 | 2.46% | 4,056,889 |
| Feb 11, 2026 | 167.54 | 168.25 | 163.30 | 164.69 | 164.69 | -0.72% | 3,822,521 |
| Feb 10, 2026 | 166.37 | 169.29 | 164.61 | 165.88 | 165.88 | -0.49% | 2,731,177 |
| Feb 9, 2026 | 165.10 | 167.95 | 163.07 | 166.70 | 166.70 | 3.04% | 3,938,311 |
| Feb 6, 2026 | 163.03 | 165.78 | 161.30 | 161.78 | 161.78 | -3.02% | 4,262,740 |
| Feb 5, 2026 | 165.00 | 168.44 | 162.26 | 166.82 | 166.82 | -1.39% | 4,626,496 |
| Feb 4, 2026 | 170.97 | 172.04 | 166.00 | 169.18 | 169.18 | -2.21% | 4,240,679 |
| Feb 3, 2026 | 169.38 | 173.90 | 168.25 | 173.00 | 173.00 | 4.14% | 4,425,651 |
| Feb 2, 2026 | 175.80 | 179.68 | 165.89 | 166.13 | 166.13 | -7.20% | 6,488,432 |
| Jan 30, 2026 | 173.99 | 180.69 | 169.27 | 179.02 | 179.02 | 3.06% | 7,321,091 |
| Jan 29, 2026 | 188.91 | 190.85 | 173.70 | 173.70 | 173.70 | -8.00% | 7,429,490 |
| Jan 28, 2026 | 187.00 | 193.30 | 184.34 | 188.80 | 188.80 | -0.62% | 5,464,983 |
| Jan 27, 2026 | 183.80 | 194.20 | 177.23 | 189.98 | 189.98 | 4.33% | 7,175,741 |
| Jan 26, 2026 | 184.00 | 186.99 | 177.66 | 182.10 | 182.10 | -0.80% | 5,972,122 |
| Jan 23, 2026 | 186.62 | 189.00 | 177.50 | 183.56 | 183.56 | -0.37% | 7,788,461 |
| Jan 22, 2026 | 196.00 | 196.92 | 183.12 | 184.25 | 184.25 | -5.45% | 9,695,815 |
| Jan 21, 2026 | 175.75 | 201.14 | 175.00 | 194.88 | 194.88 | 16.26% | 14,324,810 |
| Jan 20, 2026 | 169.20 | 174.00 | 163.72 | 167.62 | 167.62 | -2.09% | 7,083,004 |
| Jan 19, 2026 | 176.77 | 183.65 | 167.00 | 171.20 | 171.20 | 1.04% | 8,936,244 |
| Jan 16, 2026 | 165.77 | 174.99 | 161.00 | 169.43 | 169.43 | 4.07% | 7,696,554 |
| Jan 15, 2026 | 160.90 | 165.77 | 156.00 | 162.80 | 162.80 | -0.74% | 7,421,777 |
| Jan 14, 2026 | 148.10 | 165.40 | 148.10 | 164.01 | 164.01 | 11.63% | 10,337,146 |
| Jan 13, 2026 | 146.57 | 153.88 | 146.20 | 146.92 | 146.92 | 0.03% | 5,099,673 |
| Jan 12, 2026 | 146.50 | 150.22 | 144.00 | 146.87 | 146.87 | -1.48% | 5,310,525 |
| Jan 9, 2026 | 139.88 | 151.77 | 137.88 | 149.08 | 149.08 | 4.93% | 6,985,674 |
| Jan 8, 2026 | 142.53 | 144.40 | 139.50 | 142.08 | 142.08 | -1.67% | 3,973,845 |