Circuit Fabology Microelectronics Equipment Co.,Ltd. (SHA:688630)
China · Delayed Price · Currency is CNY 335.00
+9.00 (2.76%)
May 29, 2026, 3:00 PM CST
SHA:688630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 335.00 | 366.00 | 335.00 | 335.23 | - | 2.83% | 8,565,884 |
| 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 |
| Apr 27, 2026 | 255.00 | 275.00 | 249.80 | 270.00 | 270.00 | 6.78% | 6,996,525 |
| Apr 24, 2026 | 241.13 | 258.88 | 240.92 | 252.85 | 252.85 | 4.94% | 6,837,017 |
| Apr 23, 2026 | 257.80 | 261.70 | 238.00 | 240.95 | 240.95 | -6.49% | 7,060,997 |
| Apr 22, 2026 | 253.33 | 264.97 | 252.00 | 257.66 | 257.66 | 0.97% | 6,548,125 |
| Apr 21, 2026 | 242.00 | 258.00 | 239.28 | 255.88 | 255.18 | 4.90% | 7,999,407 |
| Apr 20, 2026 | 244.91 | 249.85 | 237.88 | 243.93 | 243.26 | 1.24% | 6,299,641 |
| Apr 17, 2026 | 234.80 | 245.00 | 230.78 | 240.95 | 240.29 | 1.74% | 7,841,784 |
| Apr 16, 2026 | 234.60 | 236.93 | 224.90 | 236.82 | 236.17 | 0.77% | 7,950,284 |
| Apr 15, 2026 | 248.73 | 254.79 | 233.27 | 235.00 | 234.36 | -0.79% | 9,592,268 |
| Apr 14, 2026 | 241.79 | 247.21 | 235.00 | 236.88 | 236.23 | -1.71% | 7,517,050 |
| Apr 13, 2026 | 240.40 | 246.89 | 237.00 | 241.00 | 240.34 | -2.63% | 6,465,943 |
| Apr 10, 2026 | 244.90 | 254.97 | 238.37 | 247.50 | 246.82 | 1.06% | 7,660,208 |
| Apr 9, 2026 | 239.20 | 251.95 | 235.20 | 244.90 | 244.23 | 2.04% | 9,850,945 |
| Apr 8, 2026 | 210.00 | 240.00 | 210.00 | 240.00 | 239.34 | 20.00% | 12,231,040 |
| Apr 7, 2026 | 192.88 | 206.00 | 192.21 | 200.00 | 199.45 | 3.63% | 5,711,090 |
| Apr 3, 2026 | 189.66 | 199.50 | 187.67 | 192.99 | 192.46 | 2.82% | 4,414,987 |
| Apr 2, 2026 | 192.24 | 194.78 | 185.64 | 187.70 | 187.19 | -3.74% | 3,216,781 |
| Apr 1, 2026 | 201.00 | 201.80 | 193.00 | 195.00 | 194.47 | 0.83% | 4,815,725 |
| Mar 31, 2026 | 196.00 | 200.00 | 190.90 | 193.40 | 192.87 | -3.09% | 6,331,090 |
| Mar 30, 2026 | 184.54 | 199.75 | 181.00 | 199.57 | 199.02 | 7.71% | 7,777,472 |
| Mar 27, 2026 | 175.74 | 190.58 | 173.70 | 185.29 | 184.78 | 2.81% | 4,255,788 |
| Mar 26, 2026 | 182.31 | 187.08 | 178.68 | 180.23 | 179.74 | -2.67% | 3,995,116 |
| Mar 25, 2026 | 182.37 | 190.60 | 181.80 | 185.18 | 184.67 | 2.03% | 5,208,527 |
| Mar 24, 2026 | 172.90 | 183.29 | 167.60 | 181.49 | 180.99 | 8.33% | 6,382,854 |
| Mar 23, 2026 | 170.00 | 176.88 | 166.66 | 167.54 | 167.08 | -4.43% | 4,855,525 |
| Mar 20, 2026 | 171.96 | 180.50 | 171.00 | 175.30 | 174.82 | 4.00% | 7,019,691 |
| Mar 19, 2026 | 173.02 | 175.88 | 167.51 | 168.56 | 168.10 | -4.98% | 3,858,651 |
| Mar 18, 2026 | 173.40 | 178.96 | 171.37 | 177.40 | 176.91 | 4.02% | 4,529,621 |
| Mar 17, 2026 | 179.55 | 181.00 | 170.08 | 170.54 | 170.07 | -4.45% | 4,172,644 |