Circuit Fabology Microelectronics Equipment Co.,Ltd. - 688630.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	125	120.45	120.45	126	120	3.91M
October 16, 2025	128.42	125.15	125.15	129.3	123.6	4.86M
October 15, 2025	127.48	129.32	129.32	130.8	125	4.01M
October 14, 2025	136	127.48	127.48	136.7	126.7	5.08M
October 13, 2025	125	134.66	134.66	135.6	124.78	5.32M
October 10, 2025	138.15	136.9	136.9	140.99	134	5.52M
October 09, 2025	139.77	141.83	141.83	146.6	137.37	7.75M
September 30, 2025	145	141.34	141.34	148.69	141	7.03M
September 29, 2025	145	145.66	145.66	149.44	142.16	7.24M
September 26, 2025	158	146.54	146.54	160	145.31	9.12M
September 25, 2025	162	160.02	160.02	164	154.34	7.83M
September 24, 2025	153	162.39	162.39	169.9	151.03	11.37M
September 23, 2025	154.55	156.11	156.11	158	147.4	9.7M
September 22, 2025	149.03	150.5	150.5	154.98	147.2	7.43M
September 19, 2025	155.99	150.47	150.47	159.94	147.15	8.73M
September 18, 2025	144.86	156	156	165	143.34	13.25M
September 17, 2025	147.06	145	145	153.86	143.3	8.34M
September 16, 2025	147	145.07	145.07	151.21	144	7.63M
September 15, 2025	151.01	146.01	146.01	152.6	144.99	6.83M
September 12, 2025	149.19	150.6	150.6	155.58	146.5	8.58M
September 11, 2025	137.4	152	152	157.18	137.08	13.78M
September 10, 2025	131.52	137.1	137.1	139.39	131.52	8.99M
September 09, 2025	131.8	129.62	129.62	134.1	128.3	5.1M
September 08, 2025	140	134.2	134.2	140.11	125.91	10.07M
September 05, 2025	121.71	138.57	138.57	140.09	121.71	10.07M
September 04, 2025	134.5	121.71	121.71	138.58	118.78	9.6M
September 03, 2025	130.53	133.88	133.88	140.19	130.53	7.46M
September 02, 2025	144.88	132.06	132.06	152.38	130.36	11.82M
September 01, 2025	148.98	143	143	159.99	140.22	10.08M
August 29, 2025	140.29	146.1	146.1	146.1	137.06	10.68M
August 28, 2025	132	142.3	142.3	143.88	128.08	14.65M
August 27, 2025	127.39	124.54	124.54	133.28	124.47	7.72M
August 26, 2025	131.8	128.81	128.81	131.8	126.55	5.09M
August 25, 2025	133	132.25	132.25	134.69	127.51	7.7M
August 22, 2025	124.11	129	129	132.86	123.99	8.37M
August 21, 2025	129.6	124.83	124.83	129.6	123.93	5.95M
August 20, 2025	131.95	128.95	128.95	134.25	125.04	8.42M
August 19, 2025	135.33	128.9	128.9	137.33	126.4	9.74M
August 18, 2025	139.8	135	135	142.45	133	7.44M
August 15, 2025	131.34	135.95	135.95	138.3	128.15	6.95M
August 14, 2025	144.41	131.3	131.3	146	130.13	9.41M
August 13, 2025	138.5	144	144	146.74	138.5	6.21M
August 12, 2025	143	138	138	143	136.1	6.93M
August 11, 2025	134	143.1	143.1	146.98	133.44	9.44M
August 08, 2025	119.77	135	135	138.19	119.77	11.27M
August 07, 2025	118.6	122.1	122.1	125.8	118.02	11.09M
August 06, 2025	118.1	119.5	119.5	119.96	114.2	8.69M
August 05, 2025	116.95	120.5	120.5	120.61	114.51	9.99M
August 04, 2025	116	114.66	114.66	117.51	112.5	7.41M
August 01, 2025	119.17	117.65	117.65	123.99	116.58	10.69M
July 31, 2025	125.88	122.94	122.94	134.2	122.82	15.62M
July 30, 2025	125	123.63	123.63	126.95	119.68	13.43M
July 29, 2025	118	126.6	126.6	128.8	116.55	13.14M
July 28, 2025	100.3	114.6	114.6	114.6	100.3	14.39M
July 25, 2025	90.5	95.5	95.5	96.98	90.5	6.56M
July 24, 2025	85.11	90.55	90.55	92.71	85.01	6.86M
July 23, 2025	85.9	84.64	84.64	87.68	83.8	3.63M
July 22, 2025	84.96	86.71	86.71	89	84.51	4.08M
July 21, 2025	85	85.19	85.19	85.22	83.23	2.9M
July 18, 2025	87.7	84.64	84.64	89.27	84.11	3.91M

Circuit Fabology Microelectronics Equipment Co.,Ltd. (688630.SS) SHH