Fibocom Wireless, Inc. Class A 300638
SZSE · China · Elektronische Technologie
CNY 19,72-0,10 (-0,50 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19,72 | -0,50 % | CNY 19,91 | CNY 20,10 | CNY 19,63 | 7,60M |
| 2026-09-29 | CNY 19,82 | -0,75 % | CNY 19,95 | CNY 20,20 | CNY 19,72 | 8,32M |
| 2026-09-28 | CNY 19,97 | -2,01 % | CNY 20,38 | CNY 20,38 | CNY 19,70 | 12,30M |
| 2026-09-24 | CNY 20,38 | -1,50 % | CNY 20,68 | CNY 20,97 | CNY 20,33 | 9,90M |
| 2026-09-23 | CNY 20,69 | -0,29 % | CNY 20,54 | CNY 20,83 | CNY 20,40 | 16,57M |
| 2026-09-22 | CNY 20,75 | +2,12 % | CNY 20,32 | CNY 21,10 | CNY 20,22 | 22,29M |
| 2026-09-21 | CNY 20,32 | +2,68 % | CNY 20,19 | CNY 20,38 | CNY 19,91 | 19,06M |
| 2026-09-18 | CNY 19,79 | +5,15 % | CNY 18,90 | CNY 19,85 | CNY 18,80 | 26,33M |
| 2026-09-17 | CNY 18,82 | +4,73 % | CNY 17,88 | CNY 18,98 | CNY 17,87 | 21,53M |
| 2026-09-16 | CNY 17,97 | +1,99 % | CNY 17,62 | CNY 18,02 | CNY 17,58 | 8,06M |
| 2026-09-15 | CNY 17,62 | -0,17 % | CNY 17,66 | CNY 17,97 | CNY 17,56 | 6,56M |
| 2026-09-14 | CNY 17,65 | -0,45 % | CNY 17,68 | CNY 17,80 | CNY 17,50 | 7,25M |
| 2026-09-11 | CNY 17,73 | -1,50 % | CNY 17,86 | CNY 17,95 | CNY 17,56 | 8,48M |
| 2026-09-10 | CNY 18,00 | -1,75 % | CNY 18,30 | CNY 18,30 | CNY 17,87 | 8,03M |
| 2026-09-09 | CNY 18,32 | -3,32 % | CNY 18,95 | CNY 19,07 | CNY 18,24 | 12,42M |
| 2026-09-08 | CNY 18,95 | -0,73 % | CNY 19,09 | CNY 19,23 | CNY 18,90 | 8,02M |
| 2026-09-07 | CNY 19,09 | +0,05 % | CNY 19,12 | CNY 19,45 | CNY 18,78 | 11,84M |
| 2026-09-04 | CNY 19,08 | -2,30 % | CNY 19,70 | CNY 19,98 | CNY 18,94 | 13,30M |
| 2026-09-03 | CNY 19,53 | -2,69 % | CNY 20,17 | CNY 20,27 | CNY 19,50 | 10,81M |
| 2026-09-02 | CNY 20,07 | +0,90 % | CNY 19,73 | CNY 20,46 | CNY 19,60 | 13,81M |
| 2026-09-01 | CNY 19,89 | +0,05 % | CNY 19,91 | CNY 20,28 | CNY 19,64 | 15,87M |
| 2026-08-31 | CNY 19,88 | +6,14 % | CNY 18,70 | CNY 19,98 | CNY 18,66 | 23,83M |
| 2026-08-28 | CNY 18,73 | -1,32 % | CNY 18,82 | CNY 19,19 | CNY 18,72 | 8,80M |
| 2026-08-27 | CNY 18,98 | -0,63 % | CNY 18,81 | CNY 19,12 | CNY 18,66 | 10,51M |
| 2026-08-26 | CNY 19,10 | +2,19 % | CNY 18,76 | CNY 19,24 | CNY 18,70 | 10,46M |
| 2026-08-25 | CNY 18,69 | +0,21 % | CNY 18,50 | CNY 18,85 | CNY 18,24 | 7,32M |
| 2026-08-24 | CNY 18,65 | -1,22 % | CNY 18,87 | CNY 19,29 | CNY 18,58 | 8,24M |
| 2026-08-21 | CNY 18,88 | +0,27 % | CNY 18,67 | CNY 19,00 | CNY 18,58 | 7,68M |
| 2026-08-20 | CNY 18,83 | +0,97 % | CNY 18,88 | CNY 19,14 | CNY 18,69 | 8,63M |
| 2026-08-19 | CNY 18,65 | -6,00 % | CNY 19,60 | CNY 19,79 | CNY 18,50 | 14,99M |
| 2026-08-18 | CNY 19,84 | -1,88 % | CNY 19,99 | CNY 20,13 | CNY 19,43 | 17,27M |
| 2026-08-17 | CNY 20,22 | +1,00 % | CNY 19,85 | CNY 20,37 | CNY 19,76 | 15,00M |
| 2026-08-14 | CNY 20,02 | -3,14 % | CNY 20,70 | CNY 20,97 | CNY 20,01 | 22,66M |
| 2026-08-13 | CNY 20,67 | -2,78 % | CNY 22,76 | CNY 22,99 | CNY 20,66 | 34,60M |
| 2026-08-12 | CNY 21,26 | +0,14 % | CNY 21,00 | CNY 21,30 | CNY 20,61 | 24,59M |
| 2026-08-11 | CNY 21,23 | +3,92 % | CNY 20,42 | CNY 21,78 | CNY 20,21 | 31,06M |
| 2026-08-10 | CNY 20,43 | -1,92 % | CNY 20,60 | CNY 20,93 | CNY 20,17 | 18,34M |
| 2026-08-07 | CNY 20,83 | -2,75 % | CNY 21,25 | CNY 21,39 | CNY 20,40 | 29,87M |
| 2026-08-06 | CNY 21,42 | +0,47 % | CNY 21,00 | CNY 22,11 | CNY 20,90 | 34,39M |
| 2026-08-05 | CNY 21,32 | +1,04 % | CNY 20,88 | CNY 21,85 | CNY 20,73 | 32,75M |
| 2026-08-04 | CNY 21,10 | +2,33 % | CNY 20,75 | CNY 21,21 | CNY 20,52 | 24,50M |
| 2026-08-03 | CNY 20,62 | -0,39 % | CNY 20,51 | CNY 21,16 | CNY 20,45 | 22,02M |
| 2026-07-31 | CNY 20,70 | +7,70 % | CNY 19,59 | CNY 21,25 | CNY 19,58 | 41,37M |
| 2026-07-30 | CNY 19,22 | -5,32 % | CNY 19,92 | CNY 20,20 | CNY 19,20 | 23,35M |
| 2026-07-29 | CNY 20,30 | +3,36 % | CNY 19,40 | CNY 20,42 | CNY 19,38 | 26,98M |
| 2026-07-28 | CNY 19,64 | -1,46 % | CNY 19,57 | CNY 20,46 | CNY 19,33 | 25,21M |
| 2026-07-27 | CNY 19,93 | +0,50 % | CNY 19,50 | CNY 20,01 | CNY 19,10 | 20,51M |
| 2026-07-24 | CNY 19,83 | -0,90 % | CNY 19,51 | CNY 20,81 | CNY 19,20 | 28,71M |
| 2026-07-23 | CNY 20,01 | -5,08 % | CNY 20,53 | CNY 20,83 | CNY 19,71 | 33,93M |
| 2026-07-22 | CNY 21,08 | +5,93 % | CNY 19,51 | CNY 21,47 | CNY 19,40 | 52,03M |
| 2026-07-21 | CNY 19,90 | -0,50 % | CNY 19,50 | CNY 20,42 | CNY 18,90 | 39,04M |
| 2026-07-20 | CNY 20,00 | +0,45 % | CNY 20,31 | CNY 20,50 | CNY 19,09 | 38,00M |
| 2026-07-17 | CNY 19,91 | -3,72 % | CNY 20,75 | CNY 21,30 | CNY 19,88 | 50,90M |
| 2026-07-16 | CNY 20,68 | +13,75 % | CNY 18,52 | CNY 21,82 | CNY 18,30 | 56,70M |
| 2026-07-15 | CNY 18,18 | +4,30 % | CNY 17,40 | CNY 18,54 | CNY 17,25 | 20,35M |
| 2026-07-14 | CNY 17,43 | -0,06 % | CNY 17,29 | CNY 17,58 | CNY 16,66 | 15,98M |
| 2026-07-13 | CNY 17,44 | -3,70 % | CNY 18,11 | CNY 18,49 | CNY 17,41 | 15,63M |
| 2026-07-10 | CNY 18,11 | +2,32 % | CNY 17,69 | CNY 19,16 | CNY 17,31 | 23,20M |
| 2026-07-09 | CNY 17,70 | +2,31 % | CNY 17,25 | CNY 17,73 | CNY 16,93 | 15,82M |
| 2026-07-08 | CNY 17,30 | +0,46 % | CNY 17,20 | CNY 17,53 | CNY 17,05 | 10,69M |
| 2026-07-07 | CNY 17,22 | -2,55 % | CNY 17,50 | CNY 18,06 | CNY 17,06 | 13,64M |
| 2026-07-06 | CNY 17,67 | -4,49 % | CNY 18,46 | CNY 18,75 | CNY 17,65 | 16,48M |
| 2026-07-03 | CNY 18,50 | +2,44 % | CNY 18,19 | CNY 18,77 | CNY 18,00 | 14,88M |
| 2026-07-02 | CNY 18,06 | -3,94 % | CNY 18,48 | CNY 18,82 | CNY 18,06 | 17,58M |
| 2026-07-01 | CNY 18,80 | +1,57 % | CNY 18,88 | CNY 19,38 | CNY 18,62 | 20,17M |
| 2026-06-30 | CNY 18,51 | +3,12 % | CNY 19,14 | CNY 20,14 | CNY 18,40 | 29,08M |
| 2026-06-29 | CNY 17,95 | -5,53 % | CNY 18,81 | CNY 18,81 | CNY 17,93 | 19,08M |
| 2026-06-26 | CNY 19,00 | 0,00 % | CNY 18,91 | CNY 19,47 | CNY 18,39 | 18,45M |
| 2026-06-25 | CNY 19,00 | -2,31 % | CNY 19,33 | CNY 19,64 | CNY 18,90 | 15,44M |
| 2026-06-24 | CNY 19,45 | -2,60 % | CNY 19,85 | CNY 19,87 | CNY 19,10 | 16,32M |
| 2026-06-23 | CNY 19,97 | -1,33 % | CNY 20,06 | CNY 21,29 | CNY 19,95 | 18,76M |
| 2026-06-22 | CNY 20,24 | -0,30 % | CNY 20,20 | CNY 20,36 | CNY 19,34 | 15,91M |
| 2026-06-18 | CNY 20,30 | +1,10 % | CNY 19,97 | CNY 20,54 | CNY 19,92 | 10,94M |
| 2026-06-17 | CNY 20,08 | -2,48 % | CNY 20,46 | CNY 20,52 | CNY 19,91 | 12,59M |
| 2026-06-16 | CNY 20,59 | +1,03 % | CNY 20,38 | CNY 20,88 | CNY 20,18 | 10,78M |
| 2026-06-15 | CNY 20,38 | +3,50 % | CNY 19,80 | CNY 20,45 | CNY 19,80 | 11,13M |
| 2026-06-12 | CNY 19,69 | +1,49 % | CNY 19,94 | CNY 20,40 | CNY 19,62 | 13,01M |
| 2026-06-11 | CNY 19,40 | -5,32 % | CNY 20,38 | CNY 20,49 | CNY 19,31 | 16,35M |
| 2026-06-10 | CNY 20,49 | -5,05 % | CNY 21,30 | CNY 21,47 | CNY 20,36 | 14,89M |
| 2026-06-09 | CNY 21,58 | -1,15 % | CNY 21,84 | CNY 21,95 | CNY 20,97 | 13,22M |
| 2026-06-08 | CNY 21,83 | -3,96 % | CNY 22,00 | CNY 22,60 | CNY 21,80 | 13,88M |
| 2026-06-05 | CNY 22,73 | +1,65 % | CNY 22,41 | CNY 23,18 | CNY 21,73 | 15,54M |
| 2026-06-04 | CNY 22,36 | -2,87 % | CNY 22,61 | CNY 22,98 | CNY 22,16 | 13,09M |
| 2026-06-03 | CNY 23,02 | +0,83 % | CNY 22,67 | CNY 23,69 | CNY 22,67 | 17,40M |
| 2026-06-02 | CNY 22,83 | -1,93 % | CNY 23,29 | CNY 23,65 | CNY 22,75 | 18,29M |
| 2026-06-01 | CNY 23,28 | +9,04 % | CNY 21,33 | CNY 23,96 | CNY 21,21 | 34,27M |
| 2026-05-29 | CNY 21,35 | -6,44 % | CNY 22,82 | CNY 22,93 | CNY 21,26 | 20,34M |
| 2026-05-28 | CNY 22,82 | -1,04 % | CNY 22,70 | CNY 22,98 | CNY 21,97 | 22,38M |
| 2026-05-27 | CNY 23,06 | -2,00 % | CNY 23,09 | CNY 24,68 | CNY 22,81 | 28,17M |
| 2026-05-26 | CNY 23,53 | +1,20 % | CNY 23,17 | CNY 23,68 | CNY 22,39 | 18,14M |