Circuit Fabology Microelectronics Equipment Co., Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 325.23
+25.33 (8.45%)
Jul 31, 2026, 3:00 PM CST
SHA:688630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 346.80 | 359.88 | 325.00 | 325.23 | 325.23 | 8.45% | 8,790,040 |
| Jul 30, 2026 | 348.23 | 349.89 | 297.57 | 299.90 | 299.90 | -14.29% | 8,664,273 |
| Jul 29, 2026 | 378.40 | 385.93 | 330.00 | 349.92 | 349.92 | -7.43% | 8,282,895 |
| Jul 28, 2026 | 408.00 | 429.00 | 373.00 | 378.00 | 378.00 | -10.19% | 6,981,790 |
| Jul 27, 2026 | 404.80 | 424.99 | 390.00 | 420.90 | 420.90 | 2.96% | 6,516,157 |
| Jul 24, 2026 | 377.63 | 426.24 | 377.63 | 408.80 | 408.80 | 6.46% | 7,499,828 |
| Jul 23, 2026 | 408.51 | 414.81 | 380.03 | 384.00 | 384.00 | -4.24% | 5,658,529 |
| Jul 22, 2026 | 399.99 | 428.00 | 390.00 | 401.00 | 401.00 | -0.61% | 8,413,263 |
| Jul 21, 2026 | 357.50 | 403.58 | 320.01 | 403.45 | 403.45 | 17.28% | 9,475,255 |
| Jul 20, 2026 | 375.00 | 391.00 | 330.00 | 344.00 | 344.00 | -4.39% | 8,514,181 |
| Jul 17, 2026 | 378.74 | 394.01 | 359.50 | 359.78 | 359.78 | -6.31% | 8,268,386 |
| Jul 16, 2026 | 421.97 | 428.93 | 377.81 | 384.00 | 384.00 | -10.86% | 8,621,342 |
| Jul 15, 2026 | 467.00 | 467.51 | 425.00 | 430.77 | 430.77 | -5.45% | 5,067,483 |
| Jul 14, 2026 | 453.00 | 464.00 | 420.66 | 455.60 | 455.60 | 2.02% | 5,438,183 |
| Jul 13, 2026 | 450.02 | 481.97 | 444.00 | 446.58 | 446.58 | -3.97% | 4,439,279 |
| Jul 10, 2026 | 517.12 | 525.00 | 464.00 | 465.02 | 465.02 | -10.19% | 6,144,537 |
| Jul 9, 2026 | 489.00 | 523.35 | 468.88 | 517.80 | 517.80 | 9.41% | 5,958,884 |
| Jul 8, 2026 | 470.00 | 494.81 | 451.06 | 473.26 | 473.26 | 2.39% | 5,061,122 |
| Jul 7, 2026 | 467.98 | 478.20 | 455.88 | 462.23 | 462.23 | -1.65% | 4,329,967 |
| Jul 6, 2026 | 488.33 | 499.00 | 448.00 | 470.00 | 470.00 | -2.15% | 5,376,717 |
| Jul 3, 2026 | 467.98 | 502.00 | 444.55 | 480.32 | 480.32 | 2.63% | 5,458,691 |
| Jul 2, 2026 | 474.63 | 499.95 | 464.80 | 468.00 | 468.00 | -5.89% | 5,841,815 |
| Jul 1, 2026 | 550.00 | 577.66 | 490.11 | 497.27 | 497.27 | -9.49% | 7,636,480 |
| Jun 30, 2026 | 539.00 | 555.00 | 518.88 | 549.39 | 549.39 | 0.24% | 4,537,548 |
| Jun 29, 2026 | 538.00 | 558.00 | 503.66 | 548.07 | 548.07 | 3.81% | 6,403,258 |
| Jun 26, 2026 | 541.31 | 554.95 | 512.50 | 527.97 | 527.97 | -4.96% | 5,382,835 |
| Jun 25, 2026 | 520.00 | 563.89 | 515.00 | 555.50 | 555.50 | 8.10% | 5,381,184 |
| Jun 24, 2026 | 459.00 | 515.85 | 455.55 | 513.88 | 513.88 | 11.02% | 5,958,289 |
| Jun 23, 2026 | 485.55 | 487.99 | 458.16 | 462.89 | 462.89 | -5.15% | 4,975,139 |
| Jun 22, 2026 | 510.00 | 512.00 | 461.53 | 488.00 | 488.00 | -2.79% | 6,915,930 |
| Jun 18, 2026 | 473.00 | 512.82 | 471.00 | 502.00 | 502.00 | 5.51% | 4,734,845 |
| Jun 17, 2026 | 459.08 | 493.79 | 458.87 | 475.77 | 475.77 | 2.58% | 6,023,724 |
| Jun 16, 2026 | 445.00 | 472.00 | 435.00 | 463.80 | 463.80 | 5.84% | 5,576,504 |
| Jun 15, 2026 | 400.00 | 443.00 | 386.09 | 438.19 | 438.19 | 11.22% | 7,225,934 |
| Jun 12, 2026 | 413.50 | 438.88 | 391.40 | 394.00 | 394.00 | 0.08% | 7,256,060 |
| Jun 11, 2026 | 379.00 | 393.87 | 374.00 | 393.70 | 393.70 | 2.79% | 5,727,471 |
| Jun 10, 2026 | 392.00 | 398.33 | 371.00 | 383.00 | 383.00 | -4.98% | 6,259,321 |
| Jun 9, 2026 | 398.00 | 408.98 | 375.00 | 403.08 | 403.08 | 3.22% | 6,863,136 |
| Jun 8, 2026 | 350.06 | 406.00 | 348.41 | 390.50 | 390.50 | 3.03% | 8,804,100 |
| Jun 5, 2026 | 395.00 | 408.50 | 373.01 | 379.00 | 379.00 | -7.11% | 8,231,469 |
| Jun 4, 2026 | 358.90 | 413.86 | 354.00 | 408.00 | 408.00 | 11.32% | 9,524,765 |
| Jun 3, 2026 | 363.10 | 381.50 | 355.00 | 366.50 | 366.50 | 3.74% | 8,240,766 |
| Jun 2, 2026 | 342.52 | 374.99 | 341.00 | 353.30 | 353.30 | 3.95% | 8,902,300 |
| Jun 1, 2026 | 341.99 | 359.80 | 330.20 | 339.89 | 339.89 | 1.46% | 10,064,420 |
| May 29, 2026 | 335.00 | 366.00 | 333.13 | 335.00 | 335.00 | 2.76% | 11,650,670 |
| May 28, 2026 | 281.00 | 330.88 | 278.00 | 326.00 | 326.00 | 15.19% | 10,574,910 |
| May 27, 2026 | 297.01 | 308.88 | 279.00 | 283.00 | 283.00 | -3.76% | 7,766,432 |
| May 26, 2026 | 310.31 | 310.90 | 288.51 | 294.07 | 294.07 | -4.15% | 7,813,253 |
| May 25, 2026 | 309.93 | 316.98 | 289.00 | 306.80 | 306.80 | 2.85% | 9,698,587 |
| May 22, 2026 | 273.86 | 305.80 | 270.00 | 298.30 | 298.30 | 11.20% | 8,109,602 |