Advanced Micro-Fabrication Equipment Inc. China (SHA:688012)
China
· Delayed Price · Currency is CNY 273.83
+3.38 (1.25%)
At close: Dec 5, 2025
SHA:688012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 304.00 | 309.83 | 299.58 | 303.52 | 303.52 | 0.25% | 9,794,433 |
| Nov 12, 2025 | 305.00 | 314.88 | 296.99 | 302.75 | 302.75 | -1.09% | 13,193,750 |
| Nov 11, 2025 | 320.00 | 324.80 | 306.00 | 306.10 | 306.10 | -3.26% | 15,128,100 |
| Nov 10, 2025 | 313.10 | 329.89 | 308.86 | 316.43 | 316.43 | 2.36% | 19,604,830 |
| Nov 7, 2025 | 302.59 | 316.00 | 301.20 | 309.14 | 309.14 | 1.03% | 15,192,880 |
| Nov 6, 2025 | 297.66 | 313.66 | 293.61 | 306.00 | 306.00 | 4.26% | 19,147,380 |
| Nov 5, 2025 | 284.00 | 297.08 | 277.98 | 293.50 | 293.50 | 0.22% | 15,286,060 |
| Nov 4, 2025 | 279.80 | 302.85 | 277.90 | 292.85 | 292.85 | 5.38% | 20,787,820 |
| Nov 3, 2025 | 273.00 | 281.81 | 267.00 | 277.90 | 277.90 | -0.52% | 13,305,290 |
| Oct 31, 2025 | 301.28 | 301.70 | 279.00 | 279.36 | 279.36 | -6.89% | 19,015,290 |
| Oct 30, 2025 | 296.98 | 314.80 | 293.02 | 300.04 | 300.04 | 1.14% | 21,383,650 |
| Oct 29, 2025 | 292.75 | 298.23 | 288.32 | 296.66 | 296.66 | 0.39% | 13,268,200 |
| Oct 28, 2025 | 291.01 | 301.99 | 291.01 | 295.50 | 295.50 | 0.04% | 14,106,870 |
| Oct 27, 2025 | 290.00 | 298.00 | 288.00 | 295.37 | 295.37 | 4.98% | 20,462,560 |
| Oct 24, 2025 | 270.01 | 282.63 | 269.13 | 281.36 | 281.36 | 5.30% | 19,816,030 |
| Oct 23, 2025 | 266.45 | 270.59 | 263.50 | 267.20 | 267.20 | 0.15% | 8,596,710 |
| Oct 22, 2025 | 268.00 | 271.80 | 261.60 | 266.79 | 266.79 | -1.07% | 11,677,870 |
| Oct 21, 2025 | 266.10 | 271.70 | 263.25 | 269.68 | 269.68 | 2.61% | 13,581,230 |
| Oct 20, 2025 | 268.00 | 270.88 | 261.00 | 262.83 | 262.83 | 0.35% | 11,824,920 |
| Oct 17, 2025 | 272.40 | 276.00 | 260.28 | 261.91 | 261.91 | -4.55% | 16,691,060 |
| Oct 16, 2025 | 272.00 | 280.92 | 269.15 | 274.40 | 274.40 | 0.15% | 15,672,700 |
| Oct 15, 2025 | 273.41 | 276.88 | 267.00 | 274.00 | 274.00 | 0.18% | 19,447,770 |
| Oct 14, 2025 | 297.00 | 300.00 | 270.93 | 273.50 | 273.50 | -7.32% | 26,516,650 |
| Oct 13, 2025 | 281.28 | 302.58 | 281.28 | 295.10 | 295.10 | 0.72% | 21,516,150 |
| Oct 10, 2025 | 314.64 | 318.89 | 292.68 | 293.00 | 293.00 | -8.18% | 23,934,340 |
| Oct 9, 2025 | 304.00 | 342.50 | 302.73 | 319.11 | 319.11 | 6.73% | 27,815,460 |
| Sep 30, 2025 | 302.00 | 310.58 | 294.58 | 298.99 | 298.99 | -1.97% | 19,570,070 |
| Sep 29, 2025 | 293.00 | 305.00 | 292.13 | 304.99 | 304.99 | 5.17% | 20,460,660 |
| Sep 26, 2025 | 285.00 | 305.50 | 284.88 | 290.00 | 290.00 | 0.69% | 22,310,520 |
| Sep 25, 2025 | 285.00 | 294.80 | 281.20 | 288.00 | 288.00 | -0.86% | 20,175,230 |
| Sep 24, 2025 | 272.13 | 313.95 | 270.30 | 290.50 | 290.50 | 3.75% | 37,498,040 |
| Sep 23, 2025 | 260.00 | 280.00 | 254.15 | 280.00 | 280.00 | 9.12% | 29,174,200 |
| Sep 22, 2025 | 254.00 | 260.67 | 248.53 | 256.60 | 256.60 | 1.02% | 22,061,320 |
| Sep 19, 2025 | 265.68 | 267.74 | 251.51 | 254.00 | 254.00 | 0.32% | 25,433,350 |