Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China
· Delayed Price · Currency is CNY 273.83
+3.38 (1.25%)
At close: Dec 5, 2025
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 215.09 | 216.00 | 211.21 | 214.00 | 214.00 | -0.51% | 11,779,130 |
| Sep 15, 2025 | 216.80 | 218.98 | 210.10 | 215.10 | 215.10 | 1.70% | 14,176,610 |
| Sep 12, 2025 | 214.80 | 218.99 | 211.51 | 211.51 | 211.51 | -0.14% | 14,566,820 |
| Sep 11, 2025 | 206.00 | 213.59 | 204.08 | 211.80 | 211.80 | 3.02% | 13,631,160 |
| Sep 10, 2025 | 205.10 | 210.01 | 203.45 | 205.60 | 205.60 | 0.60% | 9,179,927 |
| Sep 9, 2025 | 209.95 | 212.03 | 203.20 | 204.38 | 204.38 | -3.91% | 10,722,820 |
| Sep 8, 2025 | 198.02 | 212.78 | 198.00 | 212.70 | 212.70 | 6.34% | 18,842,250 |
| Sep 5, 2025 | 195.99 | 201.00 | 194.34 | 200.01 | 200.01 | 2.36% | 12,619,630 |
| Sep 4, 2025 | 211.10 | 211.28 | 191.88 | 195.40 | 195.40 | -7.83% | 19,732,830 |
| Sep 3, 2025 | 213.00 | 216.50 | 208.78 | 212.00 | 212.00 | -0.24% | 12,463,470 |
| Sep 2, 2025 | 221.12 | 224.30 | 210.30 | 212.51 | 212.51 | -4.79% | 17,379,120 |
| Sep 1, 2025 | 220.00 | 224.98 | 215.86 | 223.20 | 223.20 | 4.22% | 21,924,810 |
| Aug 29, 2025 | 220.00 | 220.73 | 212.22 | 214.17 | 214.17 | -5.02% | 23,798,460 |
| Aug 28, 2025 | 206.40 | 225.50 | 206.38 | 225.50 | 225.50 | 8.93% | 27,869,170 |
| Aug 27, 2025 | 210.00 | 218.52 | 207.00 | 207.02 | 207.02 | -3.26% | 21,692,920 |
| Aug 26, 2025 | 209.03 | 221.49 | 208.11 | 213.99 | 213.99 | 1.42% | 18,179,410 |
| Aug 25, 2025 | 220.00 | 225.75 | 208.00 | 211.00 | 211.00 | -2.22% | 26,498,230 |
| Aug 22, 2025 | 201.82 | 216.19 | 201.80 | 215.80 | 215.80 | 6.62% | 24,155,970 |
| Aug 21, 2025 | 198.20 | 204.52 | 196.70 | 202.41 | 202.41 | 2.22% | 17,409,850 |
| Aug 20, 2025 | 191.62 | 198.01 | 188.90 | 198.01 | 198.01 | 3.34% | 14,564,510 |
| Aug 19, 2025 | 194.44 | 196.26 | 191.60 | 191.61 | 191.61 | -1.47% | 10,756,080 |
| Aug 18, 2025 | 195.69 | 199.11 | 193.61 | 194.46 | 194.46 | 0.13% | 14,037,110 |
| Aug 15, 2025 | 191.18 | 195.59 | 187.20 | 194.20 | 194.20 | 1.12% | 10,673,490 |
| Aug 14, 2025 | 192.80 | 199.48 | 191.76 | 192.04 | 192.04 | -0.24% | 13,342,200 |
| Aug 13, 2025 | 193.74 | 195.76 | 191.01 | 192.50 | 192.50 | -0.08% | 8,363,346 |
| Aug 12, 2025 | 193.51 | 195.60 | 192.09 | 192.66 | 192.66 | -0.38% | 8,554,523 |
| Aug 11, 2025 | 195.01 | 196.30 | 193.20 | 193.40 | 193.40 | -1.29% | 5,805,407 |
| Aug 8, 2025 | 195.13 | 199.38 | 194.53 | 195.93 | 195.93 | -0.15% | 6,514,385 |
| Aug 7, 2025 | 195.28 | 200.45 | 195.28 | 196.23 | 196.23 | 0.09% | 7,020,104 |
| Aug 6, 2025 | 195.85 | 196.88 | 193.68 | 196.06 | 196.06 | 0.45% | 4,079,671 |
| Aug 5, 2025 | 195.54 | 196.27 | 194.16 | 195.19 | 195.19 | -0.31% | 3,978,472 |
| Aug 4, 2025 | 191.60 | 196.19 | 191.00 | 195.80 | 195.80 | 1.71% | 6,377,917 |
| Aug 1, 2025 | 197.50 | 198.32 | 192.08 | 192.51 | 192.51 | -2.59% | 6,389,452 |
| Jul 31, 2025 | 203.78 | 203.99 | 196.77 | 197.62 | 197.62 | -3.03% | 9,608,067 |
| Jul 30, 2025 | 205.03 | 207.46 | 202.38 | 203.79 | 203.79 | -1.26% | 7,095,741 |
| Jul 29, 2025 | 199.05 | 207.98 | 198.61 | 206.39 | 206.39 | 3.16% | 10,931,680 |
| Jul 28, 2025 | 200.17 | 201.47 | 197.60 | 200.06 | 200.06 | 0.09% | 7,580,692 |
| Jul 25, 2025 | 198.85 | 200.55 | 197.21 | 199.88 | 199.88 | 0.43% | 7,731,329 |
| Jul 24, 2025 | 198.26 | 199.90 | 196.03 | 199.02 | 199.02 | 0.26% | 9,126,972 |
| Jul 23, 2025 | 188.00 | 200.50 | 187.73 | 198.51 | 198.51 | 5.87% | 15,942,910 |
| Jul 22, 2025 | 183.60 | 189.49 | 182.31 | 187.50 | 187.50 | 2.07% | 8,768,212 |
| Jul 21, 2025 | 182.00 | 184.20 | 180.88 | 183.70 | 183.70 | 0.80% | 6,954,225 |
| Jul 18, 2025 | 180.99 | 184.48 | 180.99 | 182.25 | 182.25 | 2.28% | 7,757,458 |
| Jul 17, 2025 | 178.18 | 178.44 | 174.76 | 178.18 | 178.18 | -0.06% | 7,025,987 |
| Jul 16, 2025 | 179.98 | 182.00 | 177.77 | 178.29 | 178.29 | -0.94% | 4,605,819 |
| Jul 15, 2025 | 179.00 | 180.89 | 178.00 | 179.98 | 179.98 | 0.55% | 4,376,026 |
| Jul 14, 2025 | 184.60 | 184.60 | 178.87 | 179.00 | 179.00 | -2.91% | 6,344,313 |
| Jul 11, 2025 | 180.61 | 185.49 | 180.51 | 184.37 | 184.37 | 2.10% | 6,268,306 |