Fibocom Wireless, Inc. Class A 300638
SZSE · China · Electronic Technology
CNY 19.72-0.10 (-0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |