Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China
· Delayed Price · Currency is CNY 358.77
-3.50 (-0.97%)
Apr 29, 2026, 11:30 AM CST
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 353.02 | 373.11 | 353.01 | 362.27 | 362.27 | 2.91% | 21,302,380 |
| Apr 27, 2026 | 329.13 | 355.00 | 322.78 | 352.01 | 352.01 | 8.85% | 26,227,060 |
| Apr 24, 2026 | 317.00 | 327.80 | 309.50 | 323.38 | 323.38 | 2.64% | 17,267,200 |
| Apr 23, 2026 | 322.00 | 323.80 | 311.00 | 315.05 | 315.05 | -1.54% | 11,790,930 |
| Apr 22, 2026 | 308.88 | 320.78 | 308.18 | 319.99 | 319.99 | 3.60% | 15,335,560 |
| Apr 21, 2026 | 314.85 | 314.95 | 305.58 | 308.88 | 308.88 | -1.49% | 9,588,394 |
| Apr 20, 2026 | 309.58 | 317.50 | 303.88 | 313.54 | 313.54 | -0.15% | 11,349,930 |
| Apr 17, 2026 | 316.50 | 320.30 | 309.20 | 314.00 | 314.00 | -1.41% | 13,860,230 |
| Apr 16, 2026 | 323.10 | 324.50 | 316.00 | 318.50 | 318.50 | -0.58% | 10,501,160 |
| Apr 15, 2026 | 327.95 | 334.66 | 319.00 | 320.36 | 320.36 | -1.28% | 13,764,560 |
| Apr 14, 2026 | 321.58 | 329.76 | 320.06 | 324.50 | 324.50 | 2.50% | 12,795,009 |
| Apr 13, 2026 | 322.00 | 323.49 | 315.69 | 316.58 | 316.58 | -2.29% | 9,363,364 |
| Apr 10, 2026 | 326.30 | 331.63 | 322.92 | 324.00 | 324.00 | 0.84% | 9,257,079 |
| Apr 9, 2026 | 314.03 | 329.39 | 311.03 | 321.30 | 321.30 | 1.14% | 13,158,050 |
| Apr 8, 2026 | 305.00 | 322.25 | 304.50 | 317.69 | 317.69 | 8.21% | 15,812,090 |
| Apr 7, 2026 | 294.00 | 300.29 | 292.34 | 293.60 | 293.60 | 0.03% | 5,946,493 |
| Apr 3, 2026 | 303.48 | 303.48 | 292.33 | 293.50 | 293.50 | -1.90% | 5,892,048 |
| Apr 2, 2026 | 312.00 | 312.00 | 296.03 | 299.19 | 299.19 | -4.58% | 8,683,908 |
| Apr 1, 2026 | 314.33 | 318.88 | 310.63 | 313.54 | 313.54 | 2.34% | 7,421,169 |
| Mar 31, 2026 | 318.00 | 322.98 | 306.09 | 306.38 | 306.38 | -3.27% | 8,095,368 |
| Mar 30, 2026 | 303.03 | 322.22 | 301.01 | 316.74 | 316.74 | 3.64% | 10,369,990 |
| Mar 27, 2026 | 301.39 | 310.80 | 299.52 | 305.61 | 305.61 | -0.13% | 6,532,124 |
| Mar 26, 2026 | 308.52 | 311.58 | 305.01 | 306.00 | 306.00 | -1.79% | 5,902,627 |
| Mar 25, 2026 | 305.00 | 314.87 | 303.10 | 311.58 | 311.58 | 3.70% | 8,642,674 |
| Mar 24, 2026 | 302.00 | 304.50 | 293.67 | 300.45 | 300.45 | 0.99% | 8,429,718 |
| Mar 23, 2026 | 303.00 | 308.93 | 295.05 | 297.50 | 297.50 | -3.82% | 10,117,389 |
| Mar 20, 2026 | 315.67 | 319.90 | 308.84 | 309.30 | 309.30 | -1.53% | 8,601,857 |
| Mar 19, 2026 | 316.00 | 318.88 | 312.50 | 314.10 | 314.10 | -2.13% | 5,866,971 |
| Mar 18, 2026 | 315.00 | 322.38 | 314.00 | 320.93 | 320.93 | 2.53% | 8,918,496 |
| Mar 17, 2026 | 318.80 | 324.89 | 312.80 | 313.01 | 313.01 | -2.42% | 7,842,767 |
| Mar 16, 2026 | 314.99 | 321.44 | 303.10 | 320.77 | 320.77 | 2.51% | 10,861,380 |
| Mar 13, 2026 | 312.14 | 316.29 | 309.07 | 312.93 | 312.93 | -0.76% | 6,691,022 |
| Mar 12, 2026 | 320.00 | 326.29 | 313.33 | 315.33 | 315.33 | -1.55% | 7,284,550 |
| Mar 11, 2026 | 325.00 | 326.74 | 317.00 | 320.30 | 320.30 | -2.14% | 9,598,835 |
| Mar 10, 2026 | 332.00 | 337.48 | 324.25 | 327.29 | 327.29 | 1.11% | 9,103,855 |
| Mar 9, 2026 | 327.00 | 327.00 | 315.04 | 323.71 | 323.71 | -3.74% | 11,350,753 |
| Mar 6, 2026 | 338.00 | 346.00 | 335.33 | 336.30 | 336.30 | -1.23% | 6,729,116 |
| 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 |