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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	116	114	114	116.89	113.08	2.04M
November 18, 2025	114.39	115.99	115.99	119	113.2	2.92M
November 17, 2025	116	114.28	114.28	117.81	112.92	3.4M
November 14, 2025	118	115	115	118.7	114.8	2.92M
November 13, 2025	115.3	119.67	119.67	121.76	115.3	5.04M
November 12, 2025	114.68	116.05	116.05	117.97	114.1	3.06M
November 11, 2025	121.96	118.03	118.03	124.89	117.55	4.26M
November 10, 2025	122.88	121.7	121.7	128.57	118.78	5.78M
November 07, 2025	118.88	121.07	121.07	124.36	118.12	4.76M
November 06, 2025	118.84	121.23	121.23	121.58	116.4	5.23M
November 05, 2025	115.03	116.78	116.78	118.03	114.04	3.95M
November 04, 2025	120.88	118.84	118.84	122.49	117.37	3.73M
November 03, 2025	122.43	121	121	123.89	116.71	6.26M
October 31, 2025	129.48	125	125	130.95	125	5.55M
October 30, 2025	130.1	128.91	128.91	133.9	126.6	11.57M
October 29, 2025	137.4	142.49	142.49	142.99	134.82	9.07M
October 28, 2025	136	135.13	135.13	138.9	134	6.69M
October 27, 2025	137.87	137.98	137.98	142	136.88	6.91M
October 24, 2025	133	135.41	135.41	136.66	130.12	6.39M
October 23, 2025	127.76	129.95	129.95	130.5	126.05	4.59M
October 22, 2025	125.2	129.2	129.2	131.8	124.02	6.16M
October 21, 2025	125.1	126.96	126.96	127.35	122.28	7.48M
October 20, 2025	122.2	121.99	121.99	125.99	120.77	3.86M
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

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