Shanghai - Delayed Quote
CNY
Advanced Micro-Fabrication Equipment Inc. China (688012.SS)
213.69
-13.31
(-5.86%)
At close: October 30 at 3:00:00 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
Oct 30, 2026
220.00
223.94
211.98
213.69
213.69
21,024,194
Oct 29, 2026
240.13
240.13
222.22
227.00
227.00
22,593,971
Oct 28, 2026
241.00
242.90
232.01
240.00
240.00
24,233,955
Oct 27, 2026
255.00
255.40
236.02
238.23
238.23
19,327,746
Oct 26, 2026
266.66
266.66
248.83
251.55
251.55
19,588,554
Oct 23, 2026
259.99
270.00
252.17
266.70
266.70
22,071,461
Oct 22, 2026
276.00
277.41
263.99
264.18
264.18
17,402,266
Oct 21, 2026
282.00
282.10
272.09
274.00
274.00
11,779,444
Oct 20, 2026
273.01
281.98
269.80
278.50
278.50
18,726,316
Oct 19, 2026
294.46
296.99
276.00
277.27
277.27
15,338,204
Oct 16, 2026
301.46
304.68
290.35
295.22
295.22
14,186,163
Oct 15, 2026
280.05
303.05
280.00
297.67
297.67
22,369,660
Oct 14, 2026
306.00
310.00
294.20
295.05
295.05
10,648,293
Oct 13, 2026
299.88
315.00
296.80
307.69
307.69
13,441,342
Oct 12, 2026
308.00
322.08
306.53
311.21
311.21
13,126,797
Oct 9, 2026
312.63
313.18
293.92
311.00
311.00
18,587,589
Oct 8, 2026
321.30
327.98
311.20
313.24
313.24
14,524,492
Sep 30, 2026
326.98
333.56
317.93
318.55
318.55
11,917,414
Sep 29, 2026
329.88
330.55
322.01
324.78
324.78
9,188,074
Sep 28, 2026
342.00
344.48
323.10
324.50
324.50
14,103,957
Sep 24, 2026
347.01
347.94
338.99
339.30
339.30
9,973,753
Sep 23, 2026
350.23
354.55
347.03
349.35
349.35
8,627,344
Sep 22, 2026
359.00
363.07
347.69
350.06
350.06
15,792,854
Sep 21, 2026
358.00
360.66
350.50
353.55
353.55
11,983,910
Sep 18, 2026
357.60
362.00
350.83
354.92
354.92
20,605,046
Sep 17, 2026
351.00
356.50
347.86
351.23
351.23
12,650,374
Sep 16, 2026
334.19
358.34
329.10
352.60
352.60
21,621,295
Sep 15, 2026
323.44
337.80
322.16
330.60
330.60
14,400,321
Sep 14, 2026
327.00
329.86
321.50
324.64
324.64
9,461,991
Sep 11, 2026
331.49
333.88
323.00
333.59
333.59
12,988,078
Sep 10, 2026
330.90
338.50
330.10
334.19
334.19
8,324,517
Sep 9, 2026
339.97
340.90
332.16
333.00
333.00
10,084,104
Sep 8, 2026
342.01
343.00
330.51
336.01
336.01
15,898,188
Sep 7, 2026
340.00
347.93
335.78
344.00
344.00
15,801,880
Sep 4, 2026
343.99
347.10
332.58
335.42
335.42
13,101,087
Sep 3, 2026
348.00
349.10
337.18
341.00
341.00
12,190,978
Sep 2, 2026
346.00
350.97
341.30
343.88
343.88
11,215,119
Sep 1, 2026
360.01
363.50
348.28
350.52
350.52
13,793,791
Aug 31, 2026
360.98
362.00
349.02
362.00
362.00
17,710,177
Aug 28, 2026
374.00
378.00
367.00
367.00
367.00
12,401,196
Aug 27, 2026
367.01
376.46
367.01
376.01
376.01
15,901,891
Aug 26, 2026
352.00
370.66
349.00
368.05
368.05
16,616,157
Aug 25, 2026
356.34
359.36
341.64
354.00
354.00
14,300,451
Aug 24, 2026
364.00
369.58
350.20
357.65
357.65
20,044,311
Aug 21, 2026
365.90
369.75
359.50
362.50
362.50
14,627,381
Aug 20, 2026
375.00
382.38
360.40
365.50
365.50
20,625,513
Aug 19, 2026
382.84
390.59
365.65
372.00
372.00
25,727,075
Aug 18, 2026
387.82
399.58
383.01
398.33
398.33
21,590,545
Aug 17, 2026
373.47
388.99
371.17
387.82
387.82
21,910,617
Aug 14, 2026
377.95
378.00
367.50
374.85
374.85
14,869,855
Aug 13, 2026
388.00
388.23
370.00
370.42
370.42
24,276,028
Aug 12, 2026
370.00
385.91
367.47
380.95
380.95
26,125,291
Aug 11, 2026
378.00
384.00
362.00
363.10
363.10
30,479,199
Aug 10, 2026
369.50
389.99
366.77
389.99
389.99
28,731,752
Aug 7, 2026
360.84
369.58
356.10
367.65
367.65
22,696,882
Aug 6, 2026
348.00
373.44
347.55
361.59
361.59
29,424,121
Aug 5, 2026
322.72
365.80
322.00
358.00
358.00
37,993,961
Aug 4, 2026
312.78
327.13
305.23
317.74
317.74
31,297,652
Aug 3, 2026
340.47
342.00
308.12
309.85
309.85
35,277,790
Jul 31, 2026
389.00
389.00
344.00
344.00
344.00
32,711,368
Jul 30, 2026
350.01
363.80
335.00
346.50
346.50
33,968,727
Jul 29, 2026
390.37
391.54
340.11
360.00
360.00
37,828,703
Jul 28, 2026
388.00
405.73
376.80
383.00
383.00
25,435,793
Jul 27, 2026
388.48
405.00
370.08
399.77
399.77
24,620,408
Jul 24, 2026
370.00
396.00
363.56
388.50
388.50
26,443,325
Jul 23, 2026
398.97
399.00
367.00
375.20
375.20
26,321,332
Jul 22, 2026
395.34
408.00
381.20
392.99
392.99
34,705,494
Jul 21, 2026
352.97
409.00
341.02
407.89
407.89
44,991,412
Jul 20, 2026
355.00
361.97
332.99
342.50
342.50
36,684,652
Jul 17, 2026
364.62
368.04
341.86
350.69
350.69
37,124,423
Jul 16, 2026
383.18
391.00
359.09
361.42
361.42
31,869,135
Jul 15, 2026
414.00
414.80
385.85
391.29
391.29
26,111,292
Jul 14, 2026
400.43
415.00
379.00
405.30
405.30
35,642,993
Jul 13, 2026
421.47
443.60
402.03
408.60
408.60
36,380,764
Jul 10, 2026
471.59
492.05
434.00
434.51
434.51
37,994,710
Jul 9, 2026
433.99
474.50
430.00
471.59
471.59
33,945,458
Jul 8, 2026
420.00
439.31
402.00
423.00
423.00
27,152,689
Jul 7, 2026
408.00
430.13
401.56
420.04
420.04
24,777,645
Jul 6, 2026
424.96
427.77
392.45
420.00
420.00
30,017,456
Jul 3, 2026
396.21
428.68
392.00
413.69
413.69
33,812,280
Jul 2, 2026
428.50
444.50
407.00
408.90
408.90
43,639,954
Jul 1, 2026
460.01
500.00
452.96
462.00
462.00
35,334,500
Jun 30, 2026
457.00
474.07
446.10
468.50
468.50
35,068,311
Jun 29, 2026
419.19
459.00
419.19
456.69
456.69
40,809,933
Jun 26, 2026
397.00
423.80
393.24
413.00
413.00
31,952,325
Jun 25, 2026
388.01
412.50
388.01
399.13
399.13
29,675,720
Jun 24, 2026
362.50
395.00
359.30
383.00
383.00
31,193,196
Jun 23, 2026
372.74
388.50
364.50
371.72
371.72
33,153,561
Jun 22, 2026
371.99
385.00
358.00
372.74
372.74
28,331,926
Jun 18, 2026
350.00
368.00
345.00
360.00
360.00
26,144,797
Jun 17, 2026
314.00
351.88
312.17
351.00
351.00
31,337,870
Jun 16, 2026
319.98
323.70
313.39
319.00
319.00
20,501,454
Jun 15, 2026
309.99
319.98
299.17
319.98
319.98
25,842,173
Jun 12, 2026
318.27
324.90
303.90
303.92
303.92
39,806,694
Jun 11, 2026
299.99
303.86
292.00
303.12
303.12
27,503,246
Jun 10, 2026
282.89
306.00
282.00
289.11
289.11
29,607,941
Jun 9, 2026
272.09
286.00
270.60
285.04
285.04
21,281,269
Jun 8, 2026
265.20
272.88
261.60
265.47
265.47
21,104,733
Jun 5, 2026
281.74
287.65
274.54
276.00
276.00
21,973,317
Jun 4, 2026
280.99
295.88
280.88
289.39
289.39
22,578,440
Jun 3, 2026
281.99
296.74
278.80
285.92
285.92
33,241,380
Jun 2, 2026
278.46
286.32
268.44
282.80
282.80
26,923,612
Jun 1, 2026
290.00
291.73
271.50
273.00
273.00
32,573,167
May 29, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
305.99
306.58
287.00
297.68
297.68
30,135,520
May 29, 2026
1.49:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
304.63
307.97
295.99
304.11
303.76
31,279,459
May 27, 2026
311.38
326.64
304.35
305.40
305.05
34,178,770
May 26, 2026
319.19
322.15
303.46
311.08
310.72
36,776,260
May 25, 2026
304.27
330.19
293.96
325.70
325.33
54,232,897
May 22, 2026
322.15
324.38
303.36
315.17
314.81
44,263,126
May 21, 2026
329.28
357.94
317.45
319.33
318.96
54,429,491
May 20, 2026
318.79
334.23
315.44
329.08
328.70
43,678,977
May 19, 2026
290.05
322.15
287.32
321.82
321.45
44,756,572
May 18, 2026
295.97
309.99
291.95
294.46
294.12
41,689,066
May 15, 2026
264.00
311.41
248.31
290.54
290.20
56,766,166
May 14, 2026
273.81
274.89
259.74
259.85
259.55
23,509,662
May 13, 2026
252.35
274.85
251.01
272.21
271.90
30,847,180
May 12, 2026
257.72
266.30
251.25
260.70
260.40
27,977,502
May 11, 2026
253.05
263.98
249.19
257.48
257.18
34,130,786
May 8, 2026
255.03
259.57
246.07
248.32
248.04
26,136,115
May 7, 2026
261.74
263.76
253.20
258.12
257.82
25,341,873
May 6, 2026
268.46
276.66
255.84
257.25
256.95
35,445,846
Apr 30, 2026
241.61
254.36
238.62
252.55
252.26
28,556,423
Apr 29, 2026
240.89
244.30
234.58
241.45
241.17
21,467,808
Apr 28, 2026
236.93
250.41
236.92
243.13
242.85
31,740,546
Apr 27, 2026
220.89
238.26
216.63
236.25
235.98
39,078,319
Apr 24, 2026
212.75
220.00
207.72
217.03
216.78
25,728,136
Apr 23, 2026
216.11
217.32
208.72
211.44
211.20
17,568,485
Apr 22, 2026
207.30
215.29
206.83
214.76
214.51
22,849,987
Apr 21, 2026
211.31
211.38
205.09
207.30
207.06
14,286,707
Apr 20, 2026
207.77
213.09
203.95
210.43
210.19
16,911,398
Apr 17, 2026
212.42
214.97
207.52
210.74
210.50
20,651,742
Apr 16, 2026
216.85
217.79
212.08
213.76
213.51
15,646,738
Apr 15, 2026
220.10
224.60
214.09
215.01
214.76
20,509,198
Apr 14, 2026
215.83
221.32
214.81
217.79
217.53
19,064,563
Apr 13, 2026
216.11
217.11
211.87
212.47
212.23
13,951,412
Apr 10, 2026
218.99
222.57
216.72
217.45
217.20
13,793,047
Apr 9, 2026
210.76
221.07
208.74
215.64
215.39
19,605,495
Apr 8, 2026
204.70
216.28
204.36
213.21
212.97
23,560,017
Apr 7, 2026
197.32
201.54
196.20
197.05
196.82
8,860,274
Apr 3, 2026
203.68
203.68
196.19
196.98
196.75
8,779,151
Apr 2, 2026
209.40
209.40
198.68
200.80
200.57
12,939,022
Apr 1, 2026
210.96
214.01
208.48
210.43
210.19
11,057,541
Mar 31, 2026
213.42
216.77
205.43
205.62
205.39
12,062,098
Mar 30, 2026
203.38
216.26
202.02
212.58
212.33
15,451,295
Mar 27, 2026
202.28
208.59
201.02
205.11
204.87
9,732,864
Mar 26, 2026
207.06
209.11
204.70
205.37
205.13
8,794,914
Mar 25, 2026
204.70
211.32
203.42
209.11
208.87
12,877,584
Mar 24, 2026
202.68
204.36
197.09
201.64
201.41
12,560,279
Mar 23, 2026
203.36
207.34
198.02
199.66
199.43
15,074,909
Mar 20, 2026
211.86
214.70
207.28
207.58
207.34
12,816,766
Mar 19, 2026
212.08
214.01
209.73
210.81
210.56
8,741,786
Mar 18, 2026
211.41
216.36
210.74
215.39
215.14
13,288,559
Mar 17, 2026
213.96
218.05
209.93
210.07
209.83
11,685,722
Mar 16, 2026
211.40
215.73
203.42
215.28
215.03
16,183,466
Mar 13, 2026
209.49
212.28
207.43
210.02
209.78
9,969,622
Mar 12, 2026
214.77
218.99
210.29
211.63
211.39
10,853,979
Mar 11, 2026
218.12
219.29
212.75
214.97
214.72
14,302,264
Mar 10, 2026
222.82
226.50
217.62
219.66
219.40
13,564,743
Mar 9, 2026
219.46
219.46
211.44
217.26
217.00
16,912,621
Mar 6, 2026
226.85
232.21
225.05
225.70
225.44
10,026,382
Mar 5, 2026
228.19
234.83
225.17
228.52
228.25
14,132,845
Mar 4, 2026
220.81
227.25
220.36
223.32
223.06
10,052,039
Mar 3, 2026
234.91
238.18
223.36
223.83
223.57
16,537,185
Mar 2, 2026
233.91
246.04
232.91
234.32
234.05
15,912,289
Feb 27, 2026
242.49
242.53
235.57
236.68
236.41
14,680,742
Feb 26, 2026
246.64
250.59
238.93
246.51
246.23
17,362,576
Feb 25, 2026
235.77
252.50
228.11
247.72
247.43
26,321,286
Feb 24, 2026
234.12
236.58
227.88
236.24
235.97
14,759,689
Feb 13, 2026
230.09
237.21
229.07
231.21
230.94
11,937,123
Feb 12, 2026
234.23
235.70
226.84
231.54
231.28
13,457,052
Feb 11, 2026
233.56
234.56
230.21
232.79
232.52
7,987,621
Feb 10, 2026
236.31
236.91
232.46
235.23
234.96
9,599,181
Feb 9, 2026
238.17
239.73
232.42
236.31
236.04
12,800,193
Feb 6, 2026
236.56
241.61
234.11
234.36
234.09
13,700,214
Feb 5, 2026
228.19
242.39
227.44
239.52
239.24
17,232,791
Feb 4, 2026
230.20
238.81
228.19
234.37
234.10
13,832,391
Feb 3, 2026
228.66
233.89
226.24
232.46
232.19
16,624,634
Feb 2, 2026
231.20
232.89
223.03
223.28
223.02
20,753,262
Jan 30, 2026
231.87
239.58
227.52
233.52
233.25
16,843,639
Jan 29, 2026
245.03
245.63
232.95
233.15
232.89
25,937,771
Jan 28, 2026
245.64
251.68
238.47
247.38
247.09
27,459,686
Jan 27, 2026
237.50
248.12
236.48
239.65
239.38
21,161,875
Jan 26, 2026
246.31
246.31
233.01
236.99
236.71
21,997,191
Jan 23, 2026
237.24
250.93
233.79
246.68
246.39
23,883,834
Jan 22, 2026
247.85
248.99
234.77
237.22
236.95
22,023,381
Jan 21, 2026
244.30
255.79
242.46
244.97
244.68
23,359,609
Jan 20, 2026
252.35
256.29
241.95
244.51
244.23
23,532,155
Jan 19, 2026
258.80
260.40
249.66
254.36
254.07
23,723,242
Jan 16, 2026
253.02
266.64
250.67
253.11
252.82
39,197,146
Jan 15, 2026
234.51
251.38
232.55
248.99
248.71
26,450,861
Jan 14, 2026
233.54
247.63
228.46
236.50
236.22
25,651,699
Jan 13, 2026
233.86
239.85
230.54
232.21
231.95
19,016,579
Jan 12, 2026
231.54
247.65
229.30
236.70
236.43
26,658,385
Jan 9, 2026
223.11
229.53
222.01
225.96
225.70
30,364,094
Jan 8, 2026
233.77
239.32
230.60
232.13
231.87
24,666,884
Jan 7, 2026
228.11
240.87
225.96
236.47
236.20
35,860,257
Jan 6, 2026
210.74
225.42
209.25
221.26
221.00
37,819,910
Jan 5, 2026
186.58
210.15
186.57
208.95
208.71
41,899,710
Dec 31, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 30, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 29, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 26, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 25, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 24, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 23, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 22, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 19, 2025
183.03
183.03
183.03
183.03
182.82
-
Dec 18, 2025
185.24
187.25
181.29
183.03
182.82
12,972,455
Dec 17, 2025
182.56
188.12
181.85
187.36
187.15
14,564,483
Dec 16, 2025
183.22
185.86
178.97
182.89
182.68
15,307,152
Dec 15, 2025
187.92
192.95
184.56
185.15
184.93
22,885,309
Dec 12, 2025
179.90
187.64
175.63
187.61
187.39
27,284,316
Dec 11, 2025
183.61
184.80
179.87
179.89
179.68
11,273,165
Dec 10, 2025
184.56
184.56
178.52
183.76
183.55
14,224,843
Dec 9, 2025
182.69
187.25
182.32
185.57
185.36
16,147,030
Dec 8, 2025
183.25
186.91
177.58
185.41
185.20
21,451,299
Dec 5, 2025
181.21
185.15
179.32
183.78
183.57
15,612,875
Dec 4, 2025
173.67
186.11
171.95
181.51
181.30
24,239,603
Dec 3, 2025
174.73
179.85
173.49
174.15
173.95
14,196,557
Dec 2, 2025
175.84
178.48
172.84
174.77
174.56
11,899,840
Dec 1, 2025
177.89
178.39
173.15
175.85
175.65
19,331,778
Nov 28, 2025
177.89
184.36
177.18
179.93
179.73
16,836,019
Nov 27, 2025
182.34
186.91
177.85
178.32
178.12
17,110,997
Nov 26, 2025
179.80
184.01
178.69
181.38
181.17
13,513,327
Nov 25, 2025
184.23
185.60
179.40
180.83
180.62
14,817,355
Nov 24, 2025
181.21
184.56
177.46
181.95
181.74
15,046,215
Nov 21, 2025
184.79
186.94
179.19
179.19
178.99
17,996,515
Nov 20, 2025
202.91
203.85
189.94
190.30
190.08
16,986,946
Nov 19, 2025
201.00
207.09
198.99
200.34
200.11
13,703,658
Nov 18, 2025
192.40
209.84
191.73
201.26
201.03
23,322,396
Nov 17, 2025
197.34
202.68
192.55
194.09
193.87
15,417,989
Nov 14, 2025
198.66
204.07
196.34
197.33
197.10
14,215,130
Nov 13, 2025
204.03
207.94
201.06
203.70
203.47
14,593,705
Nov 12, 2025
204.70
211.33
199.32
203.19
202.95
19,658,694
Nov 11, 2025
214.77
217.99
205.37
205.44
205.20
22,540,877
Nov 10, 2025
210.13
221.40
207.29
212.37
212.12
29,211,207
Nov 7, 2025
203.08
212.08
202.15
207.48
207.24
22,637,394
Nov 6, 2025
199.77
210.51
197.05
205.37
205.13
28,529,599
Nov 5, 2025
190.60
199.38
186.56
196.98
196.75
22,776,239
Nov 4, 2025
187.79
203.26
186.51
196.54
196.32
30,973,865
Nov 3, 2025
183.22
189.13
179.19
186.51
186.30
19,824,886
Oct 31, 2025
202.20
202.48
187.25
187.49
187.27
28,332,782
Oct 30, 2025
199.32
211.28
196.66
201.37
201.14
31,861,648
