Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China
· Delayed Price · Currency is CNY 336.30
-4.19 (-1.23%)
At close: Mar 6, 2026
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 338.00 | 346.00 | 336.01 | 338.31 | - | -0.64% | 4,218,783 |
| Mar 5, 2026 | 340.01 | 349.90 | 335.50 | 340.49 | 340.49 | 2.33% | 9,485,131 |
| Mar 4, 2026 | 329.00 | 338.60 | 328.33 | 332.74 | 332.74 | -0.23% | 6,746,335 |
| Mar 3, 2026 | 350.02 | 354.89 | 332.80 | 333.50 | 333.50 | -4.48% | 11,098,780 |
| Mar 2, 2026 | 348.53 | 366.60 | 347.04 | 349.14 | 349.14 | -1.00% | 10,679,380 |
| Feb 27, 2026 | 361.31 | 361.37 | 351.00 | 352.66 | 352.66 | -3.99% | 9,852,847 |
| Feb 26, 2026 | 367.50 | 373.38 | 356.00 | 367.30 | 367.30 | -0.49% | 11,652,730 |
| Feb 25, 2026 | 351.30 | 376.22 | 339.88 | 369.10 | 369.10 | 4.86% | 17,665,290 |
| Feb 24, 2026 | 348.84 | 352.50 | 339.54 | 352.00 | 352.00 | 2.18% | 9,905,832 |
| Feb 13, 2026 | 342.83 | 353.45 | 341.31 | 344.50 | 344.50 | -0.14% | 8,011,492 |
| Feb 12, 2026 | 349.00 | 351.20 | 337.99 | 345.00 | 345.00 | -0.54% | 9,031,579 |
| Feb 11, 2026 | 348.00 | 349.50 | 343.01 | 346.86 | 346.86 | -1.04% | 5,360,820 |
| Feb 10, 2026 | 352.10 | 353.00 | 346.37 | 350.49 | 350.49 | -0.46% | 6,442,404 |
| Feb 9, 2026 | 354.87 | 357.20 | 346.31 | 352.10 | 352.10 | 0.83% | 8,590,734 |
| Feb 6, 2026 | 352.48 | 360.00 | 348.82 | 349.20 | 349.20 | -2.15% | 9,194,775 |
| Feb 5, 2026 | 340.00 | 361.16 | 338.88 | 356.88 | 356.88 | 2.20% | 11,565,630 |
| Feb 4, 2026 | 343.00 | 355.83 | 340.00 | 349.21 | 349.21 | 0.82% | 9,283,484 |
| Feb 3, 2026 | 340.70 | 348.50 | 337.10 | 346.36 | 346.36 | 4.11% | 11,157,473 |
| Feb 2, 2026 | 344.49 | 347.00 | 332.32 | 332.68 | 332.68 | -4.39% | 13,928,360 |
| Jan 30, 2026 | 345.49 | 356.98 | 339.00 | 347.95 | 347.95 | 0.16% | 11,304,450 |
| Jan 29, 2026 | 365.10 | 365.99 | 347.10 | 347.40 | 347.40 | -5.75% | 17,407,900 |
| Jan 28, 2026 | 366.00 | 375.00 | 355.32 | 368.59 | 368.59 | 3.22% | 18,429,320 |
| Jan 27, 2026 | 353.88 | 369.70 | 352.35 | 357.08 | 357.08 | 1.12% | 14,202,601 |
| Jan 26, 2026 | 367.00 | 367.00 | 347.18 | 353.11 | 353.11 | -3.93% | 14,763,210 |
| Jan 23, 2026 | 353.49 | 373.88 | 348.35 | 367.55 | 367.55 | 3.99% | 16,029,410 |
| Jan 22, 2026 | 369.30 | 370.99 | 349.80 | 353.46 | 353.46 | -3.16% | 14,780,790 |
| Jan 21, 2026 | 364.00 | 381.12 | 361.26 | 365.00 | 365.00 | 0.19% | 15,677,590 |
| Jan 20, 2026 | 376.00 | 381.87 | 360.50 | 364.32 | 364.32 | -3.87% | 15,793,390 |
| Jan 19, 2026 | 385.61 | 387.99 | 372.00 | 379.00 | 379.00 | 0.49% | 15,921,630 |
| Jan 16, 2026 | 377.00 | 397.30 | 373.50 | 377.14 | 377.14 | 1.65% | 26,306,810 |
| Jan 15, 2026 | 349.42 | 374.55 | 346.50 | 371.00 | 371.00 | 5.28% | 17,752,250 |
| Jan 14, 2026 | 347.98 | 368.97 | 340.41 | 352.38 | 352.38 | 1.84% | 17,215,900 |
| Jan 13, 2026 | 348.45 | 357.38 | 343.50 | 346.00 | 346.00 | -1.90% | 12,762,800 |
| Jan 12, 2026 | 345.00 | 369.00 | 341.66 | 352.69 | 352.69 | 4.76% | 17,891,530 |
| Jan 9, 2026 | 332.43 | 342.00 | 330.80 | 336.68 | 336.68 | -2.66% | 20,378,580 |
| Jan 8, 2026 | 348.31 | 356.58 | 343.60 | 345.88 | 345.88 | -1.83% | 16,554,950 |
| Jan 7, 2026 | 339.88 | 358.90 | 336.68 | 352.34 | 352.34 | 6.88% | 24,067,280 |
| Jan 6, 2026 | 314.00 | 335.88 | 311.78 | 329.67 | 329.67 | 5.89% | 25,382,490 |
| Jan 5, 2026 | 278.00 | 313.13 | 277.99 | 311.33 | 311.33 | 14.16% | 28,120,610 |
| Dec 18, 2025 | 276.01 | 279.00 | 270.12 | 272.72 | 272.72 | -2.31% | 8,706,346 |
| Dec 17, 2025 | 272.01 | 280.30 | 270.95 | 279.17 | 279.17 | 2.44% | 9,774,821 |
| Dec 16, 2025 | 273.00 | 276.93 | 266.66 | 272.51 | 272.51 | -1.22% | 10,273,250 |
| Dec 15, 2025 | 280.00 | 287.50 | 275.00 | 275.87 | 275.87 | -1.31% | 15,359,260 |
| Dec 12, 2025 | 268.05 | 279.58 | 261.69 | 279.54 | 279.54 | 4.29% | 18,311,620 |
| Dec 11, 2025 | 273.58 | 275.35 | 268.01 | 268.03 | 268.03 | -2.11% | 7,565,883 |
| Dec 10, 2025 | 275.00 | 275.00 | 266.00 | 273.80 | 273.80 | -0.98% | 9,546,875 |
| Dec 9, 2025 | 272.21 | 279.00 | 271.66 | 276.50 | 276.50 | 0.09% | 10,836,933 |
| Dec 8, 2025 | 273.04 | 278.50 | 264.60 | 276.26 | 276.26 | 0.89% | 14,396,845 |
| Dec 5, 2025 | 270.00 | 275.88 | 267.18 | 273.83 | 273.83 | 1.25% | 10,478,440 |
| Dec 4, 2025 | 258.77 | 277.30 | 256.21 | 270.45 | 270.45 | 4.23% | 16,268,190 |
| Dec 3, 2025 | 260.35 | 267.97 | 258.50 | 259.48 | 259.48 | -0.35% | 9,527,891 |
| Dec 2, 2025 | 262.00 | 265.94 | 257.53 | 260.40 | 260.40 | -0.62% | 7,986,470 |
| Dec 1, 2025 | 265.05 | 265.80 | 258.00 | 262.02 | 262.02 | -2.27% | 12,974,340 |
| Nov 28, 2025 | 265.05 | 274.69 | 264.00 | 268.10 | 268.10 | 0.90% | 11,299,342 |
| Nov 27, 2025 | 271.68 | 278.50 | 265.00 | 265.70 | 265.70 | -1.68% | 11,483,891 |
| Nov 26, 2025 | 267.90 | 274.18 | 266.25 | 270.25 | 270.25 | 0.30% | 9,069,347 |
| Nov 25, 2025 | 274.50 | 276.54 | 267.30 | 269.43 | 269.43 | -0.62% | 9,944,534 |
| Nov 24, 2025 | 270.00 | 275.00 | 264.42 | 271.10 | 271.10 | 1.54% | 10,098,130 |
| Nov 21, 2025 | 275.34 | 278.54 | 267.00 | 267.00 | 267.00 | -5.84% | 12,078,190 |
| Nov 20, 2025 | 302.33 | 303.74 | 283.01 | 283.55 | 283.55 | -5.01% | 11,400,630 |
| Nov 19, 2025 | 299.49 | 308.56 | 296.50 | 298.50 | 298.50 | -0.46% | 9,197,086 |
| Nov 18, 2025 | 286.67 | 312.66 | 285.68 | 299.88 | 299.88 | 3.69% | 15,652,610 |
| Nov 17, 2025 | 294.03 | 301.99 | 286.90 | 289.20 | 289.20 | -1.64% | 10,347,640 |
| Nov 14, 2025 | 296.00 | 304.06 | 292.55 | 294.02 | 294.02 | -3.13% | 9,540,356 |
| Nov 13, 2025 | 304.00 | 309.83 | 299.58 | 303.52 | 303.52 | 0.25% | 9,794,433 |
| Nov 12, 2025 | 305.00 | 314.88 | 296.99 | 302.75 | 302.75 | -1.09% | 13,193,750 |
| Nov 11, 2025 | 320.00 | 324.80 | 306.00 | 306.10 | 306.10 | -3.26% | 15,128,100 |
| Nov 10, 2025 | 313.10 | 329.89 | 308.86 | 316.43 | 316.43 | 2.36% | 19,604,830 |
| Nov 7, 2025 | 302.59 | 316.00 | 301.20 | 309.14 | 309.14 | 1.03% | 15,192,880 |
| Nov 6, 2025 | 297.66 | 313.66 | 293.61 | 306.00 | 306.00 | 4.26% | 19,147,380 |
| Nov 5, 2025 | 284.00 | 297.08 | 277.98 | 293.50 | 293.50 | 0.22% | 15,286,060 |
| Nov 4, 2025 | 279.80 | 302.85 | 277.90 | 292.85 | 292.85 | 5.38% | 20,787,820 |
| Nov 3, 2025 | 273.00 | 281.81 | 267.00 | 277.90 | 277.90 | -0.52% | 13,305,290 |
| Oct 31, 2025 | 301.28 | 301.70 | 279.00 | 279.36 | 279.36 | -6.89% | 19,015,290 |
| Oct 30, 2025 | 296.98 | 314.80 | 293.02 | 300.04 | 300.04 | 1.14% | 21,383,650 |
| Oct 29, 2025 | 292.75 | 298.23 | 288.32 | 296.66 | 296.66 | 0.39% | 13,268,200 |
| Oct 28, 2025 | 291.01 | 301.99 | 291.01 | 295.50 | 295.50 | 0.04% | 14,106,870 |
| Oct 27, 2025 | 290.00 | 298.00 | 288.00 | 295.37 | 295.37 | 4.98% | 20,462,560 |
| Oct 24, 2025 | 270.01 | 282.63 | 269.13 | 281.36 | 281.36 | 5.30% | 19,816,030 |
| Oct 23, 2025 | 266.45 | 270.59 | 263.50 | 267.20 | 267.20 | 0.15% | 8,596,710 |
| Oct 22, 2025 | 268.00 | 271.80 | 261.60 | 266.79 | 266.79 | -1.07% | 11,677,870 |
| Oct 21, 2025 | 266.10 | 271.70 | 263.25 | 269.68 | 269.68 | 2.61% | 13,581,230 |
| Oct 20, 2025 | 268.00 | 270.88 | 261.00 | 262.83 | 262.83 | 0.35% | 11,824,920 |
| Oct 17, 2025 | 272.40 | 276.00 | 260.28 | 261.91 | 261.91 | -4.55% | 16,691,060 |
| Oct 16, 2025 | 272.00 | 280.92 | 269.15 | 274.40 | 274.40 | 0.15% | 15,672,700 |
| Oct 15, 2025 | 273.41 | 276.88 | 267.00 | 274.00 | 274.00 | 0.18% | 19,447,770 |
| Oct 14, 2025 | 297.00 | 300.00 | 270.93 | 273.50 | 273.50 | -7.32% | 26,516,650 |
| Oct 13, 2025 | 281.28 | 302.58 | 281.28 | 295.10 | 295.10 | 0.72% | 21,516,150 |
| Oct 10, 2025 | 314.64 | 318.89 | 292.68 | 293.00 | 293.00 | -8.18% | 23,934,340 |
| Oct 9, 2025 | 304.00 | 342.50 | 302.73 | 319.11 | 319.11 | 6.73% | 27,815,460 |
| Sep 30, 2025 | 302.00 | 310.58 | 294.58 | 298.99 | 298.99 | -1.97% | 19,570,070 |
| Sep 29, 2025 | 293.00 | 305.00 | 292.13 | 304.99 | 304.99 | 5.17% | 20,460,660 |
| Sep 26, 2025 | 285.00 | 305.50 | 284.88 | 290.00 | 290.00 | 0.69% | 22,310,520 |
| Sep 25, 2025 | 285.00 | 294.80 | 281.20 | 288.00 | 288.00 | -0.86% | 20,175,230 |
| Sep 24, 2025 | 272.13 | 313.95 | 270.30 | 290.50 | 290.50 | 3.75% | 37,498,040 |
| Sep 23, 2025 | 260.00 | 280.00 | 254.15 | 280.00 | 280.00 | 9.12% | 29,174,200 |
| Sep 22, 2025 | 254.00 | 260.67 | 248.53 | 256.60 | 256.60 | 1.02% | 22,061,320 |
| Sep 19, 2025 | 265.68 | 267.74 | 251.51 | 254.00 | 254.00 | 0.32% | 25,433,350 |
| Sep 18, 2025 | 227.60 | 271.95 | 226.26 | 253.18 | 253.18 | 11.43% | 38,671,780 |
| Sep 17, 2025 | 214.00 | 231.66 | 213.04 | 227.20 | 227.20 | 6.17% | 21,923,020 |