Circuit Fabology Microelectronics Equipment Co.,Ltd. (SHA:688630)
China
· Delayed Price · Currency is CNY 178.50
-9.98 (-5.29%)
Mar 9, 2026, 3:00 PM CST
SHA:688630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 178.00 | 180.00 | 167.00 | 178.50 | 178.50 | -5.29% | 6,547,809 |
| Mar 6, 2026 | 185.01 | 193.49 | 183.70 | 188.48 | 188.48 | 0.67% | 4,971,825 |
| Mar 5, 2026 | 190.71 | 193.58 | 183.53 | 187.22 | 187.22 | 2.08% | 4,370,563 |
| Mar 4, 2026 | 182.78 | 189.86 | 181.00 | 183.41 | 183.41 | -1.71% | 4,273,470 |
| Mar 3, 2026 | 200.50 | 204.00 | 185.00 | 186.60 | 186.60 | -7.50% | 6,214,047 |
| Mar 2, 2026 | 194.91 | 205.80 | 194.91 | 201.72 | 201.72 | 1.37% | 5,958,468 |
| Feb 27, 2026 | 197.00 | 201.40 | 194.10 | 199.00 | 199.00 | -1.24% | 4,664,118 |
| Feb 26, 2026 | 188.88 | 203.77 | 188.88 | 201.50 | 201.50 | 8.12% | 8,041,724 |
| Feb 25, 2026 | 177.00 | 188.88 | 173.12 | 186.37 | 186.37 | 5.82% | 6,850,764 |
| Feb 24, 2026 | 177.01 | 178.95 | 171.66 | 176.12 | 176.12 | 1.33% | 5,078,844 |
| Feb 13, 2026 | 169.50 | 179.90 | 165.76 | 173.80 | 173.80 | 3.00% | 6,572,395 |
| Feb 12, 2026 | 165.00 | 170.80 | 164.60 | 168.74 | 168.74 | 2.46% | 4,056,889 |
| Feb 11, 2026 | 167.54 | 168.25 | 163.30 | 164.69 | 164.69 | -0.72% | 3,822,521 |
| Feb 10, 2026 | 166.37 | 169.29 | 164.61 | 165.88 | 165.88 | -0.49% | 2,731,177 |
| Feb 9, 2026 | 165.10 | 167.95 | 163.07 | 166.70 | 166.70 | 3.04% | 3,938,311 |
| Feb 6, 2026 | 163.03 | 165.78 | 161.30 | 161.78 | 161.78 | -3.02% | 4,262,740 |
| Feb 5, 2026 | 165.00 | 168.44 | 162.26 | 166.82 | 166.82 | -1.39% | 4,626,496 |
| Feb 4, 2026 | 170.97 | 172.04 | 166.00 | 169.18 | 169.18 | -2.21% | 4,240,679 |
| Feb 3, 2026 | 169.38 | 173.90 | 168.25 | 173.00 | 173.00 | 4.14% | 4,425,651 |
| Feb 2, 2026 | 175.80 | 179.68 | 165.89 | 166.13 | 166.13 | -7.20% | 6,488,432 |
| Jan 30, 2026 | 173.99 | 180.69 | 169.27 | 179.02 | 179.02 | 3.06% | 7,321,091 |
| Jan 29, 2026 | 188.91 | 190.85 | 173.70 | 173.70 | 173.70 | -8.00% | 7,429,490 |
| Jan 28, 2026 | 187.00 | 193.30 | 184.34 | 188.80 | 188.80 | -0.62% | 5,464,983 |
| Jan 27, 2026 | 183.80 | 194.20 | 177.23 | 189.98 | 189.98 | 4.33% | 7,175,741 |
| Jan 26, 2026 | 184.00 | 186.99 | 177.66 | 182.10 | 182.10 | -0.80% | 5,972,122 |
| Jan 23, 2026 | 186.62 | 189.00 | 177.50 | 183.56 | 183.56 | -0.37% | 7,788,461 |
| Jan 22, 2026 | 196.00 | 196.92 | 183.12 | 184.25 | 184.25 | -5.45% | 9,695,815 |
| Jan 21, 2026 | 175.75 | 201.14 | 175.00 | 194.88 | 194.88 | 16.26% | 14,324,810 |
| Jan 20, 2026 | 169.20 | 174.00 | 163.72 | 167.62 | 167.62 | -2.09% | 7,083,004 |
| Jan 19, 2026 | 176.77 | 183.65 | 167.00 | 171.20 | 171.20 | 1.04% | 8,936,244 |
| Jan 16, 2026 | 165.77 | 174.99 | 161.00 | 169.43 | 169.43 | 4.07% | 7,696,554 |
| Jan 15, 2026 | 160.90 | 165.77 | 156.00 | 162.80 | 162.80 | -0.74% | 7,421,777 |
| Jan 14, 2026 | 148.10 | 165.40 | 148.10 | 164.01 | 164.01 | 11.63% | 10,337,146 |
| Jan 13, 2026 | 146.57 | 153.88 | 146.20 | 146.92 | 146.92 | 0.03% | 5,099,673 |
| Jan 12, 2026 | 146.50 | 150.22 | 144.00 | 146.87 | 146.87 | -1.48% | 5,310,525 |
| Jan 9, 2026 | 139.88 | 151.77 | 137.88 | 149.08 | 149.08 | 4.93% | 6,985,674 |
| Jan 8, 2026 | 142.53 | 144.40 | 139.50 | 142.08 | 142.08 | -1.67% | 3,973,845 |
| Jan 7, 2026 | 141.50 | 149.21 | 137.00 | 144.50 | 144.50 | 3.64% | 6,538,486 |
| Jan 6, 2026 | 141.92 | 147.50 | 139.02 | 139.43 | 139.43 | -2.10% | 5,799,022 |
| Jan 5, 2026 | 135.74 | 143.50 | 135.68 | 142.42 | 142.42 | 5.86% | 6,468,024 |
| Dec 31, 2025 | 137.00 | 139.00 | 133.80 | 134.53 | 134.53 | -1.18% | 3,388,654 |
| Dec 30, 2025 | 133.50 | 139.66 | 133.18 | 136.14 | 136.14 | 0.81% | 3,952,519 |
| Dec 29, 2025 | 134.00 | 137.87 | 132.99 | 135.05 | 135.05 | 0.36% | 3,654,379 |
| Dec 26, 2025 | 135.00 | 137.49 | 134.02 | 134.57 | 134.57 | -1.28% | 3,305,765 |
| Dec 25, 2025 | 138.18 | 139.88 | 135.20 | 136.32 | 136.32 | -2.61% | 3,925,116 |
| Dec 24, 2025 | 137.89 | 141.50 | 134.60 | 139.97 | 139.97 | 1.51% | 6,693,825 |
| Dec 23, 2025 | 134.23 | 139.90 | 133.59 | 137.89 | 137.89 | 3.30% | 8,552,599 |
| Dec 22, 2025 | 126.64 | 133.85 | 126.64 | 133.49 | 133.49 | 6.26% | 6,191,722 |
| Dec 19, 2025 | 130.20 | 131.50 | 124.60 | 125.63 | 125.63 | -2.41% | 4,241,051 |
| Dec 18, 2025 | 130.92 | 134.56 | 128.38 | 128.73 | 128.73 | -1.87% | 5,590,474 |
| Dec 17, 2025 | 120.98 | 132.51 | 120.98 | 131.18 | 131.18 | 8.41% | 9,576,117 |
| Dec 16, 2025 | 124.44 | 126.65 | 119.28 | 121.00 | 121.00 | -2.55% | 3,515,331 |
| Dec 15, 2025 | 124.22 | 125.89 | 122.59 | 124.16 | 124.16 | -1.12% | 3,189,151 |
| Dec 12, 2025 | 127.00 | 127.00 | 121.12 | 125.56 | 125.56 | -1.05% | 4,602,525 |
| Dec 11, 2025 | 130.50 | 131.25 | 126.66 | 126.89 | 126.89 | -2.41% | 4,181,276 |
| Dec 10, 2025 | 128.00 | 130.87 | 124.37 | 130.03 | 130.03 | 1.93% | 6,720,680 |
| Dec 9, 2025 | 124.48 | 129.88 | 124.30 | 127.57 | 127.57 | 1.29% | 6,480,422 |
| Dec 8, 2025 | 118.50 | 128.50 | 118.50 | 125.94 | 125.94 | 8.95% | 9,166,656 |
| Dec 5, 2025 | 113.68 | 117.49 | 110.38 | 115.59 | 115.59 | 1.97% | 3,754,933 |
| Dec 4, 2025 | 112.47 | 114.25 | 110.53 | 113.36 | 113.36 | 0.41% | 2,115,571 |
| Dec 3, 2025 | 112.20 | 115.67 | 112.20 | 112.90 | 112.90 | -0.34% | 2,509,164 |
| Dec 2, 2025 | 116.85 | 117.00 | 113.00 | 113.28 | 113.28 | -3.25% | 3,471,030 |
| Dec 1, 2025 | 114.44 | 118.33 | 112.10 | 117.08 | 117.08 | 3.54% | 6,052,016 |
| Nov 28, 2025 | 111.30 | 114.28 | 110.77 | 113.08 | 113.08 | 1.15% | 2,179,770 |
| Nov 27, 2025 | 111.03 | 115.10 | 111.03 | 111.79 | 111.79 | -0.51% | 2,654,475 |
| Nov 26, 2025 | 111.00 | 114.16 | 110.13 | 112.36 | 112.36 | 0.46% | 3,315,326 |
| Nov 25, 2025 | 110.22 | 114.38 | 110.22 | 111.85 | 111.85 | 2.00% | 3,261,861 |
| Nov 24, 2025 | 107.01 | 110.66 | 106.99 | 109.66 | 109.66 | 3.45% | 3,835,972 |
| Nov 21, 2025 | 110.70 | 111.83 | 105.99 | 106.00 | 106.00 | -6.16% | 4,342,482 |
| Nov 20, 2025 | 115.90 | 116.97 | 111.73 | 112.96 | 112.96 | -0.91% | 3,060,026 |
| Nov 19, 2025 | 116.00 | 116.89 | 113.08 | 114.00 | 114.00 | -1.72% | 2,040,607 |
| Nov 18, 2025 | 114.39 | 119.00 | 113.20 | 115.99 | 115.99 | 1.50% | 2,918,848 |
| Nov 17, 2025 | 116.00 | 117.81 | 112.92 | 114.28 | 114.28 | -0.63% | 3,401,767 |
| Nov 14, 2025 | 118.00 | 118.70 | 114.80 | 115.00 | 115.00 | -3.90% | 2,915,058 |
| Nov 13, 2025 | 115.30 | 121.76 | 115.30 | 119.67 | 119.67 | 3.12% | 5,044,323 |
| Nov 12, 2025 | 114.68 | 117.97 | 114.10 | 116.05 | 116.05 | -1.68% | 3,057,651 |
| Nov 11, 2025 | 121.96 | 124.89 | 117.55 | 118.03 | 118.03 | -3.02% | 4,257,507 |
| Nov 10, 2025 | 122.88 | 128.57 | 118.78 | 121.70 | 121.70 | 0.52% | 5,784,347 |
| Nov 7, 2025 | 118.88 | 124.36 | 118.12 | 121.07 | 121.07 | -0.13% | 4,759,975 |
| Nov 6, 2025 | 118.84 | 121.58 | 116.40 | 121.23 | 121.23 | 3.81% | 5,234,913 |
| Nov 5, 2025 | 115.03 | 118.03 | 114.04 | 116.78 | 116.78 | -1.73% | 3,954,847 |
| Nov 4, 2025 | 120.88 | 122.49 | 117.37 | 118.84 | 118.84 | -1.79% | 3,725,677 |
| Nov 3, 2025 | 122.43 | 123.89 | 116.71 | 121.00 | 121.00 | -3.20% | 6,262,859 |
| Oct 31, 2025 | 129.48 | 130.95 | 125.00 | 125.00 | 125.00 | -3.03% | 5,548,392 |
| Oct 30, 2025 | 130.10 | 133.90 | 126.60 | 128.91 | 128.91 | -9.53% | 11,574,360 |
| Oct 29, 2025 | 137.40 | 142.99 | 134.82 | 142.49 | 142.49 | 5.45% | 9,065,388 |
| Oct 28, 2025 | 136.00 | 138.90 | 134.00 | 135.13 | 135.13 | -2.07% | 6,690,387 |
| Oct 27, 2025 | 137.87 | 142.00 | 136.88 | 137.98 | 137.98 | 1.90% | 6,907,478 |
| Oct 24, 2025 | 133.00 | 136.66 | 130.12 | 135.41 | 135.41 | 4.20% | 6,392,083 |
| Oct 23, 2025 | 127.76 | 130.50 | 126.05 | 129.95 | 129.95 | 0.58% | 4,591,876 |
| Oct 22, 2025 | 125.20 | 131.80 | 124.02 | 129.20 | 129.20 | 1.76% | 6,160,380 |
| Oct 21, 2025 | 125.10 | 127.35 | 122.28 | 126.96 | 126.96 | 4.07% | 7,479,381 |
| Oct 20, 2025 | 122.20 | 125.99 | 120.77 | 121.99 | 121.99 | 1.28% | 3,856,633 |
| Oct 17, 2025 | 125.00 | 126.00 | 120.00 | 120.45 | 120.45 | -3.76% | 3,911,279 |
| Oct 16, 2025 | 128.42 | 129.30 | 123.60 | 125.15 | 125.15 | -3.22% | 4,862,432 |
| Oct 15, 2025 | 127.48 | 130.80 | 125.00 | 129.32 | 129.32 | 1.44% | 4,014,409 |
| Oct 14, 2025 | 136.00 | 136.70 | 126.70 | 127.48 | 127.48 | -5.33% | 5,079,776 |
| Oct 13, 2025 | 125.00 | 135.60 | 124.78 | 134.66 | 134.66 | -1.64% | 5,315,223 |
| Oct 10, 2025 | 138.15 | 140.99 | 134.00 | 136.90 | 136.90 | -3.48% | 5,517,368 |
| Oct 9, 2025 | 139.77 | 146.60 | 137.37 | 141.83 | 141.83 | 0.35% | 7,752,854 |