Shanghai - Delayed Quote CNY
Circuit Fabology Microelectronics Equipment Co.,Ltd. (688630.SS)
76.80
-2.29
(-2.90%)
At close: June 6 at 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 78.09 | 79.09 | 76.72 | 76.80 | 76.80 | 2,644,975 |
| Jun 5, 2025 | 74.49 | 79.78 | 74.17 | 79.09 | 79.09 | 4,274,797 |
| Jun 4, 2025 | 74.05 | 75.44 | 72.98 | 74.40 | 74.40 | 2,139,146 |
| Jun 3, 2025 | 73.52 | 75.61 | 73.50 | 74.40 | 74.40 | 2,021,376 |
| May 30, 2025 | 73.10 | 74.70 | 72.48 | 74.14 | 74.14 | 2,359,221 |
| May 29, 2025 | 71.53 | 74.38 | 71.52 | 73.40 | 73.40 | 3,170,471 |
| May 28, 2025 | 72.50 | 73.00 | 70.36 | 72.28 | 72.28 | 2,900,531 |
| May 27, 2025 | 68.50 | 73.25 | 67.67 | 71.68 | 71.68 | 3,960,462 |
| May 26, 2025 | 70.22 | 70.43 | 67.43 | 68.68 | 68.68 | 2,244,826 |
| May 23, 2025 | 69.71 | 71.18 | 69.27 | 69.70 | 69.70 | 1,473,434 |
| May 22, 2025 | 70.59 | 71.57 | 69.97 | 70.07 | 70.07 | 1,279,156 |
| May 21, 2025 | 73.00 | 73.00 | 70.91 | 71.00 | 71.00 | 1,710,608 |
| May 20, 2025 | 72.49 | 74.47 | 71.80 | 73.00 | 73.00 | 1,991,180 |
| May 19, 2025 | 71.85 | 73.40 | 70.01 | 72.61 | 72.61 | 2,402,749 |
| May 16, 2025 | 71.20 | 72.48 | 70.71 | 71.79 | 71.79 | 1,728,247 |
| May 15, 2025 | 73.08 | 73.53 | 70.51 | 71.80 | 71.80 | 3,127,931 |
| May 14, 2025 | 72.98 | 76.25 | 72.86 | 73.90 | 73.90 | 3,754,529 |
| May 13, 2025 | 74.25 | 75.55 | 72.48 | 73.02 | 73.02 | 2,759,782 |
| May 12, 2025 | 71.55 | 74.44 | 71.10 | 73.00 | 73.00 | 3,133,629 |
| May 9, 2025 | 74.60 | 74.90 | 69.91 | 70.80 | 70.80 | 3,948,799 |
| May 8, 2025 | 74.60 | 75.38 | 73.78 | 74.49 | 74.49 | 2,397,457 |
| May 7, 2025 | 76.25 | 78.01 | 73.78 | 74.70 | 74.70 | 3,285,567 |
| May 6, 2025 | 72.78 | 76.28 | 72.35 | 75.95 | 75.95 | 4,240,164 |
| Apr 30, 2025 | 72.88 | 72.95 | 71.69 | 71.71 | 71.71 | 2,580,021 |
| Apr 29, 2025 | 73.09 | 73.93 | 72.27 | 72.40 | 72.40 | 2,418,127 |
| Apr 28, 2025 | 73.05 | 75.59 | 72.01 | 73.09 | 73.09 | 3,977,616 |
| Apr 25, 2025 | 72.83 | 74.25 | 72.50 | 72.79 | 72.79 | 3,918,613 |
| Apr 24, 2025 | 72.20 | 76.34 | 69.29 | 73.88 | 73.88 | 8,654,565 |
| Apr 23, 2025 | 76.17 | 77.55 | 75.38 | 77.55 | 77.55 | 4,932,621 |
| Apr 22, 2025 | 76.00 | 78.66 | 75.03 | 76.60 | 76.60 | 5,964,460 |
| Apr 21, 2025 | 70.20 | 76.80 | 70.20 | 74.97 | 74.97 | 6,752,852 |
| Apr 18, 2025 | 69.80 | 71.35 | 69.00 | 70.09 | 70.09 | 3,037,396 |
| Apr 17, 2025 | 70.17 | 72.80 | 69.90 | 69.98 | 69.98 | 4,210,709 |
| Apr 16, 2025 | 71.24 | 74.00 | 69.59 | 70.48 | 70.48 | 4,637,821 |
| Apr 15, 2025 | 69.50 | 73.46 | 69.50 | 72.23 | 72.23 | 6,323,242 |
| Apr 14, 2025 | 69.11 | 70.80 | 68.00 | 70.54 | 70.54 | 6,246,112 |
| Apr 11, 2025 | 64.18 | 70.97 | 64.01 | 69.03 | 69.03 | 6,516,338 |
| Apr 10, 2025 | 65.00 | 69.23 | 64.70 | 65.98 | 65.98 | 7,717,671 |
| Apr 9, 2025 | 58.69 | 63.32 | 55.95 | 62.29 | 62.29 | 6,759,505 |
| Apr 8, 2025 | 59.62 | 62.99 | 58.85 | 60.21 | 60.21 | 7,264,311 |
| Apr 7, 2025 | 63.00 | 66.70 | 58.22 | 58.22 | 58.22 | 9,130,032 |
| Apr 3, 2025 | 76.51 | 77.29 | 71.10 | 72.78 | 72.78 | 9,541,445 |
| Apr 2, 2025 | 79.00 | 82.25 | 77.50 | 77.88 | 77.88 | 7,949,076 |
| Apr 1, 2025 | 75.20 | 78.78 | 75.20 | 76.46 | 76.46 | 7,774,197 |
| Mar 31, 2025 | 74.20 | 76.64 | 73.13 | 74.08 | 74.08 | 8,281,836 |
| Mar 28, 2025 | 77.31 | 78.83 | 73.58 | 74.20 | 74.20 | 11,145,254 |
| Mar 27, 2025 | 74.00 | 84.24 | 74.00 | 78.83 | 78.83 | 19,964,760 |
| Mar 26, 2025 | 65.83 | 71.15 | 65.83 | 70.20 | 70.20 | 7,782,021 |
| Mar 25, 2025 | 67.00 | 67.99 | 65.22 | 65.83 | 65.83 | 3,878,706 |
| Mar 24, 2025 | 63.98 | 67.20 | 63.51 | 67.00 | 67.00 | 4,797,489 |
| Mar 21, 2025 | 65.00 | 65.38 | 63.51 | 63.85 | 63.85 | 2,118,649 |
| Mar 20, 2025 | 65.90 | 68.20 | 65.26 | 65.44 | 65.44 | 2,691,446 |
| Mar 19, 2025 | 68.40 | 69.00 | 65.82 | 66.12 | 66.12 | 2,647,148 |
| Mar 18, 2025 | 64.18 | 68.70 | 64.00 | 67.28 | 67.28 | 5,804,106 |
| Mar 17, 2025 | 62.79 | 64.35 | 62.40 | 64.08 | 64.08 | 2,259,581 |
| Mar 14, 2025 | 61.92 | 62.98 | 61.41 | 62.68 | 62.68 | 1,710,159 |
| Mar 13, 2025 | 63.35 | 63.35 | 61.39 | 61.80 | 61.80 | 2,546,533 |
| Mar 12, 2025 | 63.62 | 64.30 | 63.28 | 63.28 | 63.28 | 2,386,383 |
| Mar 11, 2025 | 63.35 | 64.70 | 62.77 | 63.48 | 63.48 | 2,589,830 |
| Mar 10, 2025 | 64.13 | 64.95 | 63.37 | 64.00 | 64.00 | 2,079,680 |
| Mar 7, 2025 | 64.67 | 65.44 | 63.10 | 64.16 | 64.16 | 3,374,598 |
| Mar 6, 2025 | 65.00 | 66.32 | 64.69 | 65.20 | 65.20 | 4,209,632 |
| Mar 5, 2025 | 64.89 | 65.46 | 63.40 | 64.53 | 64.53 | 2,852,174 |
| Mar 4, 2025 | 62.70 | 66.00 | 62.46 | 65.07 | 65.07 | 3,590,946 |
| Mar 3, 2025 | 64.00 | 64.52 | 62.50 | 62.90 | 62.90 | 3,831,647 |
| Feb 28, 2025 | 64.00 | 66.30 | 63.70 | 64.04 | 64.04 | 7,128,638 |
| Feb 27, 2025 | 69.41 | 70.30 | 67.33 | 68.95 | 68.95 | 4,629,273 |
| Feb 26, 2025 | 67.72 | 70.67 | 66.61 | 69.05 | 69.05 | 5,895,024 |
| Feb 25, 2025 | 65.69 | 67.80 | 65.40 | 66.59 | 66.59 | 4,154,532 |
| Feb 24, 2025 | 67.20 | 68.50 | 66.01 | 66.94 | 66.94 | 4,362,882 |
| Feb 21, 2025 | 66.40 | 68.50 | 65.91 | 67.20 | 67.20 | 5,675,462 |
| Feb 20, 2025 | 67.00 | 67.59 | 65.85 | 66.81 | 66.81 | 4,898,462 |
| Feb 19, 2025 | 64.83 | 69.00 | 64.81 | 67.27 | 67.27 | 8,205,117 |
| Feb 18, 2025 | 63.80 | 66.58 | 63.55 | 64.81 | 64.81 | 8,966,059 |
| Feb 17, 2025 | 59.59 | 66.58 | 57.35 | 65.88 | 65.88 | 12,518,061 |
| Feb 14, 2025 | 60.59 | 60.91 | 59.58 | 59.90 | 59.90 | 2,208,348 |
| Feb 13, 2025 | 62.30 | 62.48 | 60.50 | 60.62 | 60.62 | 2,754,232 |
| Feb 12, 2025 | 60.74 | 62.68 | 60.30 | 62.68 | 62.68 | 3,540,764 |
| Feb 11, 2025 | 60.89 | 62.30 | 59.30 | 61.05 | 61.05 | 3,490,998 |
| Feb 10, 2025 | 60.62 | 60.99 | 59.78 | 60.44 | 60.44 | 2,504,146 |
| Feb 7, 2025 | 60.00 | 61.68 | 59.85 | 60.65 | 60.65 | 3,285,740 |
| Feb 6, 2025 | 57.53 | 59.83 | 57.17 | 59.75 | 59.75 | 2,828,338 |
| Feb 5, 2025 | 58.50 | 58.80 | 57.14 | 57.70 | 57.70 | 1,967,086 |
| Jan 27, 2025 | 59.12 | 59.80 | 57.69 | 57.69 | 57.69 | 1,627,725 |
| Jan 24, 2025 | 57.98 | 59.75 | 57.96 | 59.70 | 59.70 | 2,028,135 |
| Jan 23, 2025 | 58.95 | 59.66 | 57.67 | 57.90 | 57.90 | 2,121,068 |
| Jan 22, 2025 | 58.65 | 59.55 | 57.99 | 58.35 | 58.35 | 1,645,441 |
| Jan 21, 2025 | 58.37 | 59.30 | 57.43 | 59.05 | 59.05 | 2,153,515 |
| Jan 20, 2025 | 58.90 | 59.28 | 57.87 | 58.12 | 58.12 | 1,963,852 |
| Jan 17, 2025 | 57.35 | 59.18 | 57.00 | 58.48 | 58.48 | 1,872,027 |
| Jan 16, 2025 | 58.37 | 58.93 | 56.77 | 57.40 | 57.40 | 1,762,435 |
| Jan 15, 2025 | 59.39 | 59.39 | 57.57 | 57.81 | 57.81 | 2,116,064 |
| Jan 14, 2025 | 57.40 | 59.44 | 56.90 | 59.18 | 59.18 | 2,646,222 |
| Jan 13, 2025 | 57.21 | 58.10 | 56.27 | 57.30 | 57.30 | 1,988,714 |
| Jan 10, 2025 | 56.32 | 59.84 | 56.08 | 57.86 | 57.86 | 4,059,308 |
| Jan 9, 2025 | 54.50 | 58.32 | 54.33 | 56.87 | 56.87 | 3,388,522 |
| Jan 8, 2025 | 54.99 | 55.38 | 52.82 | 54.70 | 54.70 | 1,957,576 |
| Jan 7, 2025 | 54.08 | 55.16 | 53.80 | 55.00 | 55.00 | 1,664,815 |
| Jan 6, 2025 | 53.75 | 54.33 | 53.10 | 53.79 | 53.79 | 1,621,741 |
| Jan 3, 2025 | 55.42 | 56.11 | 53.35 | 53.79 | 53.79 | 2,394,155 |
| Jan 2, 2025 | 57.54 | 57.97 | 54.63 | 55.42 | 55.42 | 2,562,221 |
| Dec 31, 2024 | 60.36 | 60.41 | 56.80 | 57.72 | 57.72 | 4,140,397 |
| Dec 30, 2024 | 61.24 | 62.20 | 60.13 | 60.34 | 60.34 | 2,328,555 |
| Dec 27, 2024 | 62.41 | 63.50 | 61.50 | 61.88 | 61.88 | 2,134,147 |
| Dec 26, 2024 | 61.88 | 63.11 | 61.50 | 62.41 | 62.41 | 2,487,804 |
| Dec 25, 2024 | 63.31 | 63.69 | 61.35 | 62.07 | 62.07 | 1,398,504 |
| Dec 24, 2024 | 62.65 | 63.56 | 61.96 | 63.56 | 63.56 | 1,465,258 |
| Dec 23, 2024 | 63.45 | 63.99 | 61.88 | 62.37 | 62.37 | 1,898,064 |
| Dec 20, 2024 | 61.73 | 63.95 | 61.22 | 63.29 | 63.29 | 2,316,246 |
| Dec 19, 2024 | 60.30 | 61.90 | 60.00 | 61.62 | 61.62 | 1,655,267 |
| Dec 18, 2024 | 60.56 | 61.75 | 60.22 | 61.04 | 61.04 | 1,513,261 |
| Dec 17, 2024 | 60.86 | 61.12 | 59.88 | 60.53 | 60.53 | 1,584,695 |
| Dec 16, 2024 | 62.48 | 62.69 | 60.17 | 60.50 | 60.50 | 2,858,388 |
| Dec 13, 2024 | 64.91 | 64.91 | 62.50 | 62.59 | 62.59 | 3,152,667 |
| Dec 12, 2024 | 65.16 | 65.76 | 64.58 | 65.27 | 65.27 | 1,752,749 |
| Dec 11, 2024 | 63.76 | 66.68 | 63.35 | 65.16 | 65.16 | 2,573,402 |
| Dec 10, 2024 | 65.92 | 66.14 | 63.66 | 63.71 | 63.71 | 2,215,002 |
| Dec 9, 2024 | 63.85 | 64.70 | 63.02 | 63.56 | 63.56 | 1,281,841 |
| Dec 6, 2024 | 63.40 | 64.96 | 62.38 | 64.49 | 64.49 | 2,076,926 |
| Dec 5, 2024 | 62.71 | 64.18 | 62.71 | 63.40 | 63.40 | 1,616,646 |
| Dec 4, 2024 | 65.51 | 65.90 | 62.94 | 63.04 | 63.04 | 2,098,546 |
| Dec 3, 2024 | 65.95 | 66.10 | 63.72 | 64.19 | 64.19 | 1,648,853 |
| Dec 2, 2024 | 65.10 | 66.47 | 64.70 | 65.58 | 65.58 | 1,882,722 |
| Nov 29, 2024 | 63.72 | 65.84 | 63.03 | 65.01 | 65.01 | 1,800,233 |
| Nov 28, 2024 | 63.58 | 65.53 | 63.15 | 63.72 | 63.72 | 1,912,432 |
| Nov 27, 2024 | 61.34 | 63.99 | 60.01 | 63.79 | 63.79 | 2,307,784 |
| Nov 26, 2024 | 62.07 | 63.66 | 61.30 | 61.56 | 61.56 | 1,454,291 |
| Nov 25, 2024 | 62.90 | 63.43 | 60.76 | 62.39 | 62.39 | 2,162,363 |
| Nov 22, 2024 | 66.90 | 67.40 | 62.43 | 62.50 | 62.50 | 3,803,810 |
| Nov 21, 2024 | 67.72 | 68.60 | 66.20 | 66.90 | 66.90 | 2,130,523 |
| Nov 20, 2024 | 67.68 | 68.38 | 66.28 | 67.64 | 67.64 | 2,609,419 |
| Nov 19, 2024 | 65.84 | 68.68 | 65.80 | 68.02 | 68.02 | 2,623,930 |
| Nov 18, 2024 | 68.99 | 68.99 | 65.58 | 65.87 | 65.87 | 2,975,769 |
| Nov 15, 2024 | 70.22 | 71.00 | 67.89 | 68.12 | 68.12 | 3,324,321 |
| Nov 14, 2024 | 73.00 | 75.29 | 70.16 | 70.30 | 70.30 | 4,913,632 |
| Nov 13, 2024 | 71.56 | 74.42 | 71.50 | 72.50 | 72.50 | 3,908,450 |
| Nov 12, 2024 | 75.00 | 75.68 | 70.53 | 71.56 | 71.56 | 4,827,751 |
| Nov 11, 2024 | 69.45 | 74.78 | 69.42 | 74.78 | 74.78 | 7,022,214 |
| Nov 8, 2024 | 68.52 | 70.68 | 68.10 | 68.47 | 68.47 | 5,048,487 |
| Nov 7, 2024 | 67.01 | 68.15 | 66.49 | 67.70 | 67.70 | 4,087,564 |
| Nov 6, 2024 | 68.36 | 69.80 | 66.38 | 68.00 | 68.00 | 8,157,771 |
| Nov 5, 2024 | 67.11 | 71.42 | 66.56 | 70.84 | 70.84 | 5,306,707 |
| Nov 4, 2024 | 65.50 | 68.29 | 64.71 | 67.39 | 67.39 | 3,484,504 |
| Nov 1, 2024 | 67.36 | 69.79 | 65.99 | 66.01 | 66.01 | 6,379,202 |
| Oct 31, 2024 | 64.42 | 67.88 | 62.82 | 66.20 | 66.20 | 4,844,054 |
| Oct 30, 2024 | 64.70 | 66.00 | 63.00 | 64.21 | 64.21 | 3,941,909 |
| Oct 29, 2024 | 66.39 | 68.30 | 65.20 | 65.20 | 65.20 | 4,027,029 |
| Oct 28, 2024 | 66.00 | 68.75 | 64.27 | 66.99 | 66.99 | 5,418,139 |
| Oct 25, 2024 | 64.20 | 66.97 | 63.87 | 65.28 | 65.28 | 4,533,179 |
| Oct 24, 2024 | 64.73 | 65.45 | 63.68 | 64.21 | 64.21 | 3,148,541 |
| Oct 23, 2024 | 66.28 | 67.06 | 64.60 | 65.05 | 65.05 | 4,240,729 |
| Oct 22, 2024 | 68.15 | 68.15 | 65.78 | 67.24 | 67.24 | 4,233,630 |
| Oct 21, 2024 | 67.08 | 71.63 | 66.07 | 68.82 | 68.82 | 6,308,216 |
| Oct 18, 2024 | 62.80 | 69.50 | 61.50 | 66.76 | 66.76 | 5,346,562 |
| Oct 17, 2024 | 61.60 | 63.27 | 61.40 | 61.59 | 61.59 | 2,475,311 |
| Oct 16, 2024 | 58.80 | 63.08 | 58.66 | 61.10 | 61.10 | 3,748,138 |
| Oct 15, 2024 | 61.23 | 63.53 | 59.89 | 59.89 | 59.89 | 3,537,817 |
| Oct 14, 2024 | 60.20 | 61.98 | 57.58 | 61.94 | 61.94 | 3,899,091 |
| Oct 11, 2024 | 64.17 | 64.17 | 58.40 | 59.21 | 59.21 | 5,220,477 |
| Oct 10, 2024 | 68.83 | 70.00 | 64.10 | 64.26 | 64.26 | 4,935,267 |
| Oct 9, 2024 | 73.00 | 74.88 | 67.69 | 68.14 | 68.14 | 6,999,960 |
| Oct 8, 2024 | 79.30 | 79.30 | 70.50 | 77.68 | 77.68 | 8,796,891 |
| Sep 30, 2024 | 59.00 | 67.18 | 58.00 | 66.08 | 66.08 | 5,577,286 |
| Sep 27, 2024 | 53.30 | 56.50 | 53.00 | 55.98 | 55.98 | 2,189,462 |
| Sep 26, 2024 | 49.50 | 52.38 | 48.51 | 52.38 | 52.38 | 2,761,122 |
| Sep 25, 2024 | 50.11 | 51.70 | 49.42 | 49.57 | 49.57 | 2,847,867 |
| Sep 24, 2024 | 48.79 | 50.11 | 47.09 | 49.95 | 49.95 | 3,272,132 |
| Sep 23, 2024 | 49.99 | 50.74 | 48.35 | 48.48 | 48.48 | 1,279,862 |
| Sep 20, 2024 | 51.38 | 51.86 | 49.82 | 50.19 | 50.19 | 1,050,005 |
| Sep 19, 2024 | 51.01 | 52.50 | 50.55 | 51.19 | 51.19 | 1,331,112 |
| Sep 18, 2024 | 50.72 | 51.76 | 50.00 | 51.10 | 51.10 | 1,253,971 |
| Sep 13, 2024 | 49.88 | 50.40 | 49.25 | 49.72 | 49.72 | 1,508,283 |
| Sep 12, 2024 | 51.02 | 51.49 | 49.80 | 49.80 | 49.80 | 931,065 |
| Sep 11, 2024 | 51.60 | 51.89 | 49.87 | 50.66 | 50.66 | 1,232,722 |
| Sep 10, 2024 | 50.80 | 52.13 | 50.53 | 51.75 | 51.75 | 802,725 |
| Sep 9, 2024 | 51.61 | 52.37 | 50.64 | 50.87 | 50.87 | 878,692 |
| Sep 6, 2024 | 52.68 | 52.80 | 51.58 | 51.68 | 51.68 | 854,321 |
| Sep 5, 2024 | 52.06 | 52.97 | 52.06 | 52.70 | 52.70 | 806,937 |
| Sep 4, 2024 | 52.63 | 53.63 | 51.35 | 52.32 | 52.32 | 1,080,934 |
| Sep 3, 2024 | 53.02 | 54.31 | 52.75 | 53.28 | 53.28 | 1,028,196 |
| Sep 2, 2024 | 55.78 | 56.21 | 53.00 | 53.08 | 53.08 | 1,364,792 |
| Aug 30, 2024 | 54.05 | 56.80 | 54.00 | 55.88 | 55.88 | 1,777,366 |
| Aug 29, 2024 | 52.81 | 54.63 | 52.65 | 54.10 | 54.10 | 1,047,770 |
| Aug 28, 2024 | 52.51 | 53.48 | 52.51 | 53.05 | 53.05 | 863,624 |
| Aug 27, 2024 | 54.10 | 54.68 | 52.40 | 52.98 | 52.98 | 1,147,034 |
| Aug 26, 2024 | 54.12 | 55.30 | 53.72 | 54.78 | 54.78 | 1,072,670 |
| Aug 23, 2024 | 53.00 | 54.55 | 52.81 | 54.43 | 54.43 | 1,245,443 |
| Aug 22, 2024 | 52.60 | 54.38 | 51.82 | 53.02 | 53.02 | 1,607,902 |
| Aug 21, 2024 | 53.33 | 53.95 | 52.42 | 52.70 | 52.70 | 1,048,184 |
| Aug 20, 2024 | 53.56 | 53.77 | 52.50 | 53.08 | 53.08 | 797,314 |
| Aug 19, 2024 | 54.58 | 55.20 | 53.06 | 53.08 | 53.08 | 1,135,461 |
| Aug 16, 2024 | 53.90 | 55.09 | 53.70 | 54.31 | 54.31 | 870,643 |
| Aug 15, 2024 | 53.20 | 55.16 | 52.88 | 53.90 | 53.90 | 981,420 |
| Aug 14, 2024 | 55.00 | 55.49 | 53.50 | 53.50 | 53.50 | 926,207 |
| Aug 13, 2024 | 54.38 | 55.13 | 54.06 | 55.00 | 55.00 | 644,365 |
| Aug 12, 2024 | 54.70 | 55.30 | 53.96 | 54.35 | 54.35 | 757,433 |
| Aug 9, 2024 | 56.00 | 56.97 | 54.51 | 54.70 | 54.70 | 1,181,652 |
| Aug 8, 2024 | 54.75 | 57.01 | 53.88 | 55.78 | 55.78 | 1,168,431 |
| Aug 7, 2024 | 55.38 | 55.90 | 54.51 | 54.95 | 54.95 | 826,741 |
| Aug 6, 2024 | 55.00 | 55.30 | 53.75 | 55.20 | 55.20 | 1,124,912 |
| Aug 5, 2024 | 56.30 | 57.49 | 53.70 | 53.70 | 53.70 | 1,749,232 |
| Aug 2, 2024 | 59.50 | 60.38 | 57.31 | 57.40 | 57.40 | 1,357,121 |
| Aug 1, 2024 | 60.68 | 61.45 | 59.40 | 60.31 | 60.31 | 1,530,115 |
| Jul 31, 2024 | 56.65 | 60.30 | 56.43 | 60.15 | 60.15 | 1,684,033 |
| Jul 30, 2024 | 57.35 | 57.99 | 56.02 | 57.22 | 57.22 | 1,103,450 |
| Jul 29, 2024 | 59.00 | 59.22 | 57.56 | 57.58 | 57.58 | 1,077,023 |
| Jul 26, 2024 | 57.51 | 59.73 | 57.00 | 59.12 | 59.12 | 1,538,656 |
| Jul 25, 2024 | 58.54 | 58.78 | 57.12 | 57.38 | 57.38 | 1,665,090 |
| Jul 24, 2024 | 59.58 | 61.87 | 58.63 | 58.87 | 58.87 | 2,898,574 |
| Jul 23, 2024 | 60.80 | 60.80 | 57.10 | 57.30 | 57.30 | 1,880,163 |
| Jul 22, 2024 | 60.81 | 62.50 | 60.35 | 60.80 | 60.80 | 1,500,691 |
| Jul 19, 2024 | 60.16 | 62.19 | 59.65 | 60.81 | 60.81 | 1,701,056 |
| Jul 18, 2024 | 59.62 | 61.28 | 58.25 | 60.20 | 60.20 | 1,719,262 |
| Jul 17, 2024 | 60.18 | 61.70 | 59.80 | 60.51 | 60.51 | 2,067,019 |
| Jul 16, 2024 | 57.26 | 60.85 | 56.64 | 60.65 | 60.65 | 2,807,878 |
| Jul 15, 2024 | 56.55 | 58.11 | 56.55 | 57.26 | 57.26 | 2,467,398 |
| Jul 12, 2024 | 57.00 | 57.20 | 55.23 | 56.33 | 56.33 | 1,672,528 |
| Jul 11, 2024 | 58.00 | 58.90 | 56.20 | 57.22 | 57.22 | 2,202,886 |
| Jul 10, 2024 | 54.60 | 57.94 | 54.51 | 57.00 | 57.00 | 2,634,509 |
| Jul 9, 2024 | 53.27 | 55.51 | 52.15 | 55.00 | 55.00 | 2,925,877 |
| Jul 8, 2024 | 54.99 | 55.87 | 53.01 | 53.27 | 53.27 | 1,887,949 |
| Jul 5, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Jul 4, 2024 | 58.66 | 58.88 | 55.51 | 56.06 | 56.06 | 2,238,918 |
| Jul 3, 2024 | 58.60 | 59.20 | 56.31 | 58.63 | 58.63 | 1,839,594 |
| Jul 2, 2024 | 61.91 | 62.00 | 58.24 | 58.51 | 58.51 | 2,027,837 |
| Jul 1, 2024 | 62.20 | 63.87 | 60.70 | 62.02 | 62.02 | 1,173,686 |
| Jun 28, 2024 | 60.31 | 64.33 | 60.31 | 62.57 | 62.57 | 978,810 |
| Jun 27, 2024 | 63.60 | 63.99 | 61.80 | 62.29 | 62.29 | 1,131,431 |
| Jun 26, 2024 | 63.24 | 64.37 | 61.89 | 63.91 | 63.91 | 1,201,578 |
| Jun 25, 2024 | 66.45 | 66.49 | 62.20 | 62.84 | 62.84 | 1,478,687 |
| Jun 24, 2024 | 67.64 | 70.10 | 65.90 | 66.10 | 66.10 | 1,503,695 |
| Jun 21, 2024 | 68.60 | 69.40 | 67.22 | 68.52 | 68.52 | 1,513,952 |
| Jun 20, 2024 | 71.00 | 72.72 | 69.80 | 69.99 | 69.99 | 1,655,393 |
| Jun 19, 2024 | 70.00 | 72.54 | 69.20 | 71.43 | 71.43 | 1,425,861 |
| Jun 18, 2024 | 70.32 | 71.55 | 69.38 | 69.98 | 69.98 | 1,120,435 |
| Jun 17, 2024 | 69.54 | 71.65 | 68.63 | 70.45 | 70.45 | 1,378,950 |
| Jun 14, 2024 | 70.52 | 70.63 | 67.81 | 70.00 | 70.00 | 2,043,863 |
| Jun 13, 2024 | 69.41 | 72.50 | 69.41 | 71.17 | 71.17 | 1,681,656 |
| Jun 12, 2024 | 69.00 | 70.60 | 68.22 | 69.28 | 69.28 | 1,697,627 |
| Jun 11, 2024 | 65.86 | 69.90 | 65.86 | 68.75 | 68.75 | 2,040,716 |
| Jun 7, 2024 | 66.50 | 69.45 | 65.71 | 65.95 | 65.95 | 1,799,557 |
| Jun 6, 2024 | 66.17 | 67.98 | 66.00 | 67.40 | 67.40 | 1,620,046 |
Related Tickers
688375.SS Guobo Electronics Co., Ltd.
55.06
-1.70%
603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
9.05
-0.44%
603920.SS Olympic Circuit Technology Co., Ltd
25.98
-5.77%
600552.SS Triumph Science & Technology Co.,Ltd
11.11
-0.45%
688183.SS Shengyi Electronics Co., Ltd.
41.33
+8.00%
600363.SS LIANOVATION
59.07
-1.25%
688001.SS Suzhou HYC Technology Co.,Ltd.
24.70
+0.41%
600330.SS TIANTONG
6.85
+0.29%
600601.SS Founder Technology Group Co.,Ltd.
4.6500
-1.48%
603228.SS Shenzhen Kinwong Electronic Co., Ltd.
34.30
-1.18%