Circuit Fabology Microelectronics Equipment Co., Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 388.68
-8.49 (-2.14%)
Sep 30, 2026, 3:00 PM CST
SHA:688630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 398.00 | 404.97 | 384.05 | 388.68 | 388.68 | -2.14% | 2,054,232 |
| Sep 29, 2026 | 395.62 | 400.00 | 388.89 | 397.17 | 397.17 | -0.03% | 2,242,940 |
| Sep 28, 2026 | 416.76 | 419.96 | 391.25 | 397.29 | 397.29 | -4.95% | 2,676,970 |
| Sep 24, 2026 | 437.05 | 437.05 | 418.00 | 418.00 | 418.00 | -5.15% | 2,930,202 |
| Sep 23, 2026 | 430.00 | 448.88 | 426.50 | 440.68 | 440.68 | 3.04% | 3,496,148 |
| Sep 22, 2026 | 430.50 | 446.55 | 425.34 | 427.69 | 427.69 | 1.13% | 4,302,451 |
| Sep 21, 2026 | 442.00 | 444.00 | 420.25 | 422.90 | 422.90 | -3.85% | 4,347,822 |
| Sep 18, 2026 | 440.90 | 446.00 | 426.01 | 439.83 | 439.83 | 2.00% | 4,475,157 |
| Sep 17, 2026 | 430.00 | 441.00 | 425.01 | 431.20 | 431.20 | -0.42% | 3,794,570 |
| Sep 16, 2026 | 415.00 | 438.88 | 407.77 | 433.00 | 433.00 | 4.90% | 4,919,125 |
| Sep 15, 2026 | 401.96 | 422.90 | 401.96 | 412.77 | 412.77 | 2.76% | 3,326,825 |
| Sep 14, 2026 | 394.26 | 408.07 | 388.50 | 401.70 | 401.70 | -0.15% | 2,857,783 |
| Sep 11, 2026 | 401.32 | 405.76 | 383.38 | 402.30 | 402.30 | -1.71% | 3,466,284 |
| Sep 10, 2026 | 407.26 | 419.99 | 403.30 | 409.30 | 409.30 | -0.36% | 2,550,993 |
| Sep 9, 2026 | 416.00 | 424.68 | 405.95 | 410.78 | 410.78 | 1.43% | 3,196,826 |
| Sep 8, 2026 | 410.00 | 419.59 | 401.00 | 405.00 | 405.00 | -1.23% | 3,578,539 |
| Sep 7, 2026 | 377.46 | 412.87 | 377.00 | 410.05 | 410.05 | 10.59% | 5,251,610 |
| Sep 4, 2026 | 396.01 | 401.90 | 366.58 | 370.80 | 370.80 | -4.92% | 4,629,964 |
| Sep 3, 2026 | 397.19 | 401.58 | 379.24 | 390.00 | 390.00 | 0.15% | 3,610,948 |
| Sep 2, 2026 | 398.00 | 401.88 | 389.00 | 389.41 | 389.41 | -3.61% | 3,673,393 |
| Sep 1, 2026 | 419.00 | 421.79 | 400.00 | 404.00 | 404.00 | -3.53% | 3,145,924 |
| Aug 31, 2026 | 402.39 | 419.87 | 401.18 | 418.80 | 418.80 | - | 3,727,401 |
| Aug 28, 2026 | 434.86 | 442.50 | 417.15 | 418.80 | 418.80 | -4.51% | 4,404,049 |
| Aug 27, 2026 | 423.00 | 444.44 | 412.32 | 438.60 | 438.60 | 1.86% | 8,180,927 |
| Aug 26, 2026 | 427.82 | 433.00 | 406.58 | 430.60 | 430.60 | 3.76% | 5,034,364 |
| Aug 25, 2026 | 416.11 | 420.00 | 396.80 | 415.00 | 415.00 | -2.62% | 5,151,979 |
| Aug 24, 2026 | 432.00 | 439.82 | 406.00 | 426.15 | 426.15 | -0.80% | 5,453,526 |
| Aug 21, 2026 | 428.43 | 455.60 | 419.04 | 429.58 | 429.58 | -0.79% | 4,707,950 |
| Aug 20, 2026 | 445.00 | 466.66 | 421.98 | 433.00 | 433.00 | -0.23% | 6,594,720 |
| Aug 19, 2026 | 448.00 | 466.99 | 429.00 | 434.00 | 434.00 | -7.89% | 6,666,725 |
| Aug 18, 2026 | 450.00 | 475.60 | 444.30 | 471.20 | 471.20 | 4.99% | 6,038,140 |
| Aug 17, 2026 | 419.98 | 448.95 | 415.02 | 448.79 | 448.79 | 7.11% | 4,857,725 |
| Aug 14, 2026 | 420.65 | 429.87 | 412.00 | 419.00 | 419.00 | - | 3,576,420 |
| Aug 13, 2026 | 430.00 | 444.88 | 415.00 | 419.00 | 419.00 | -1.53% | 5,246,530 |
| Aug 12, 2026 | 418.32 | 427.25 | 409.13 | 425.50 | 425.50 | 2.53% | 4,080,017 |
| Aug 11, 2026 | 421.02 | 434.66 | 414.00 | 415.00 | 415.00 | -3.56% | 4,063,489 |
| Aug 10, 2026 | 431.03 | 437.00 | 418.00 | 430.30 | 430.30 | 0.78% | 5,846,435 |
| Aug 7, 2026 | 394.33 | 439.00 | 394.33 | 426.99 | 426.99 | 8.75% | 7,981,323 |
| Aug 6, 2026 | 353.78 | 397.99 | 350.02 | 392.62 | 392.62 | 8.76% | 7,423,349 |
| Aug 5, 2026 | 338.14 | 369.63 | 333.00 | 361.00 | 361.00 | 6.18% | 8,038,588 |
| Aug 4, 2026 | 310.00 | 345.00 | 305.99 | 340.00 | 340.00 | 12.02% | 6,200,141 |
| Aug 3, 2026 | 322.00 | 332.99 | 300.03 | 303.53 | 303.53 | -6.67% | 5,718,300 |
| 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 |