Circuit Fabology Microelectronics Equipment Co., Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 465.02
-52.78 (-10.19%)
Jul 10, 2026, 3:00 PM CST
SHA:688630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 295.10 | 299.97 | 266.00 | 268.25 | 268.25 | -7.94% | 7,005,024 |
| May 20, 2026 | 277.00 | 295.00 | 274.23 | 291.39 | 291.39 | 4.33% | 7,117,951 |
| May 19, 2026 | 267.88 | 279.38 | 255.50 | 279.30 | 279.30 | 5.95% | 6,140,330 |
| May 18, 2026 | 257.28 | 272.88 | 257.00 | 263.61 | 263.61 | 1.89% | 5,542,151 |
| May 15, 2026 | 266.46 | 270.99 | 246.65 | 258.71 | 258.71 | -3.15% | 8,241,174 |
| May 14, 2026 | 283.00 | 288.78 | 267.00 | 267.13 | 267.13 | -6.13% | 6,216,534 |
| May 13, 2026 | 270.00 | 286.80 | 267.00 | 284.56 | 284.56 | 2.62% | 6,493,801 |
| May 12, 2026 | 266.32 | 282.90 | 262.00 | 277.30 | 277.30 | 4.08% | 8,071,842 |
| May 11, 2026 | 264.34 | 272.88 | 252.02 | 266.43 | 266.43 | 2.81% | 8,166,065 |
| May 8, 2026 | 268.10 | 270.00 | 256.00 | 259.16 | 259.16 | -5.05% | 5,868,686 |
| May 7, 2026 | 268.00 | 274.10 | 263.18 | 272.95 | 272.95 | 2.23% | 4,166,005 |
| May 6, 2026 | 263.00 | 274.96 | 259.78 | 267.00 | 267.00 | 3.59% | 5,872,226 |
| Apr 30, 2026 | 266.74 | 268.80 | 251.99 | 257.75 | 257.75 | -2.72% | 5,606,472 |
| Apr 29, 2026 | 260.73 | 267.53 | 255.55 | 264.95 | 264.95 | 0.36% | 3,932,655 |
| Apr 28, 2026 | 269.94 | 275.85 | 260.34 | 264.00 | 264.00 | -2.22% | 4,616,226 |