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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	169.5	173.8	173.8	179.9	165.76	6.57M
February 12, 2026	165	168.74	168.74	170.8	164.6	4.06M
February 11, 2026	167.54	164.69	164.69	168.25	163.3	3.82M
February 10, 2026	166.37	165.88	165.88	169.29	164.61	2.73M
February 09, 2026	165.1	166.7	166.7	167.95	163.07	3.94M
February 06, 2026	163.03	161.78	161.78	165.78	161.3	4.26M
February 05, 2026	165	166.82	166.82	168.44	162.26	4.63M
February 04, 2026	170.97	169.18	169.18	172.04	166	4.24M
February 03, 2026	169.38	173	173	173.9	168.25	4.43M
February 02, 2026	175.8	166.13	166.13	179.68	165.89	6.49M
January 30, 2026	173.99	179.02	179.02	180.69	169.27	7.32M
January 29, 2026	188.91	173.7	173.7	190.85	173.7	7.43M
January 28, 2026	187	188.8	188.8	193.3	184.34	5.46M
January 27, 2026	183.8	189.98	189.98	194.2	177.23	7.18M
January 26, 2026	184	182.1	182.1	186.99	177.66	5.97M
January 23, 2026	186.62	183.56	183.56	189	177.5	7.79M
January 22, 2026	196	184.25	184.25	196.92	183.12	9.7M
January 21, 2026	175.75	194.88	194.88	201.14	175	14.32M
January 20, 2026	169.2	167.62	167.62	174	163.72	7.08M
January 19, 2026	176.77	171.2	171.2	183.65	167	8.94M
January 16, 2026	165.77	169.43	169.43	174.99	161	7.7M
January 15, 2026	160.9	162.8	162.8	165.77	156	7.42M
January 14, 2026	148.1	164.01	164.01	165.4	148.1	10.34M
January 13, 2026	146.57	146.92	146.92	153.88	146.2	5.1M
January 12, 2026	146.5	146.87	146.87	150.22	144	5.31M
January 09, 2026	139.88	149.08	149.08	151.77	137.88	6.99M
January 08, 2026	142.53	142.08	142.08	144.4	139.5	3.97M
January 07, 2026	141.5	144.5	144.5	149.21	137	6.54M
January 06, 2026	141.92	139.43	139.43	147.5	139.02	5.8M
January 05, 2026	135.74	142.42	142.42	143.5	135.68	6.47M
December 31, 2025	137	134.53	134.53	139	133.8	3.39M
December 30, 2025	133.5	136.14	136.14	139.66	133.18	3.95M
December 29, 2025	134	135.05	135.05	137.87	132.99	3.65M
December 26, 2025	135	134.57	134.57	137.49	134.02	3.31M
December 25, 2025	138.18	136.32	136.32	139.88	135.2	3.93M
December 24, 2025	137.89	139.97	139.97	141.5	134.6	6.69M
December 23, 2025	134.23	137.89	137.89	139.9	133.59	8.55M
December 22, 2025	126.64	133.49	133.49	133.85	126.64	6.19M
December 19, 2025	130.2	125.63	125.63	131.5	124.6	4.24M
December 18, 2025	130.92	128.73	128.73	134.56	128.38	5.59M
December 17, 2025	120.98	131.18	131.18	132.51	120.98	9.58M
December 16, 2025	124.44	121	121	126.65	119.28	3.52M
December 15, 2025	124.22	124.16	124.16	125.89	122.59	3.19M
December 12, 2025	127	125.56	125.56	127	121.12	4.6M
December 11, 2025	130.5	126.89	126.89	131.25	126.66	4.18M
December 10, 2025	128	130.03	130.03	130.87	124.37	6.72M
December 09, 2025	124.48	127.57	127.57	129.88	124.3	6.48M
December 08, 2025	118.5	125.94	125.94	128.5	118.5	9.17M
December 05, 2025	113.68	115.59	115.59	117.49	110.38	3.75M
December 04, 2025	112.47	113.36	113.36	114.25	110.53	2.12M
December 03, 2025	112.2	112.9	112.9	115.67	112.2	2.51M
December 02, 2025	116.85	113.28	113.28	117	113	3.47M
December 01, 2025	114.44	117.08	117.08	118.33	112.1	6.05M
November 28, 2025	111.3	113.08	113.08	114.28	110.77	2.18M
November 27, 2025	111.03	111.79	111.79	115.1	111.03	2.65M
November 26, 2025	111	112.36	112.36	114.16	110.13	3.32M
November 25, 2025	110.22	111.85	111.85	114.38	110.22	3.26M
November 24, 2025	107.01	109.66	109.66	110.66	106.99	3.84M
November 21, 2025	110.7	106	106	111.83	105.99	4.34M
November 20, 2025	115.9	112.96	112.96	116.97	111.73	3.06M

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