Guangzhou Fangbang Electronics Co. Ltd. Class A 688020
SSE · China · Process Industries
CNY 130.56-6.73 (-4.90%)
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 130.56 | -4.90% | CNY 139.20 | CNY 139.20 | CNY 129.60 | 2.40M |
| 2026-09-29 | CNY 137.29 | +0.74% | CNY 134.00 | CNY 140.81 | CNY 133.51 | 2.32M |
| 2026-09-28 | CNY 136.28 | -9.18% | CNY 150.05 | CNY 150.49 | CNY 132.51 | 3.40M |
| 2026-09-24 | CNY 150.05 | -4.80% | CNY 157.54 | CNY 158.68 | CNY 150.03 | 2.90M |
| 2026-09-23 | CNY 157.62 | +0.84% | CNY 157.52 | CNY 163.50 | CNY 156.57 | 4.33M |
| 2026-09-22 | CNY 156.30 | +1.69% | CNY 158.77 | CNY 163.00 | CNY 155.60 | 4.43M |
| 2026-09-21 | CNY 153.70 | +2.33% | CNY 150.00 | CNY 158.88 | CNY 150.00 | 4.81M |
| 2026-09-18 | CNY 150.20 | -3.03% | CNY 157.00 | CNY 157.86 | CNY 150.01 | 5.26M |
| 2026-09-17 | CNY 154.89 | -4.09% | CNY 156.00 | CNY 159.50 | CNY 152.01 | 5.25M |
| 2026-09-16 | CNY 161.50 | +1.57% | CNY 159.16 | CNY 163.84 | CNY 152.58 | 6.27M |
| 2026-09-15 | CNY 159.00 | +8.46% | CNY 148.79 | CNY 169.98 | CNY 148.79 | 7.10M |
| 2026-09-14 | CNY 146.60 | -4.18% | CNY 145.01 | CNY 150.90 | CNY 140.23 | 5.67M |
| 2026-09-11 | CNY 153.00 | +5.51% | CNY 141.73 | CNY 153.50 | CNY 135.00 | 6.92M |
| 2026-09-10 | CNY 145.01 | +2.08% | CNY 139.00 | CNY 153.80 | CNY 137.00 | 6.19M |
| 2026-09-09 | CNY 142.05 | +0.49% | CNY 147.78 | CNY 148.00 | CNY 139.72 | 4.80M |
| 2026-09-08 | CNY 141.36 | -1.15% | CNY 141.05 | CNY 150.00 | CNY 138.50 | 5.79M |
| 2026-09-07 | CNY 143.00 | +8.18% | CNY 136.99 | CNY 147.80 | CNY 132.30 | 8.55M |
| 2026-09-04 | CNY 132.19 | +4.05% | CNY 130.00 | CNY 137.99 | CNY 128.00 | 7.48M |
| 2026-09-03 | CNY 127.05 | +8.37% | CNY 120.24 | CNY 129.40 | CNY 119.18 | 6.23M |
| 2026-09-02 | CNY 117.24 | -1.72% | CNY 116.21 | CNY 119.18 | CNY 113.50 | 4.51M |
| 2026-09-01 | CNY 119.29 | -11.06% | CNY 133.00 | CNY 133.44 | CNY 117.77 | 5.36M |
| 2026-08-31 | CNY 134.13 | +2.94% | CNY 119.31 | CNY 138.13 | CNY 119.31 | 5.70M |
| 2026-08-28 | CNY 130.30 | +0.24% | CNY 127.00 | CNY 137.17 | CNY 127.00 | 4.02M |
| 2026-08-27 | CNY 129.99 | +7.38% | CNY 123.40 | CNY 131.88 | CNY 118.33 | 4.27M |
| 2026-08-26 | CNY 121.06 | -0.97% | CNY 121.99 | CNY 123.90 | CNY 116.11 | 2.77M |
| 2026-08-25 | CNY 122.25 | +3.12% | CNY 116.00 | CNY 123.30 | CNY 111.97 | 3.92M |
| 2026-08-24 | CNY 118.55 | -8.72% | CNY 130.09 | CNY 130.96 | CNY 113.11 | 5.15M |
| 2026-08-21 | CNY 129.88 | +1.71% | CNY 126.48 | CNY 131.50 | CNY 123.12 | 3.52M |
| 2026-08-20 | CNY 127.70 | -0.80% | CNY 133.11 | CNY 135.88 | CNY 125.51 | 5.28M |
| 2026-08-19 | CNY 128.73 | -13.97% | CNY 142.00 | CNY 143.24 | CNY 127.00 | 5.00M |
| 2026-08-18 | CNY 149.64 | -1.99% | CNY 153.00 | CNY 156.00 | CNY 143.28 | 4.79M |
| 2026-08-17 | CNY 152.68 | +5.31% | CNY 144.98 | CNY 157.51 | CNY 143.01 | 5.24M |
| 2026-08-14 | CNY 144.98 | +4.39% | CNY 141.09 | CNY 145.00 | CNY 137.60 | 4.18M |
| 2026-08-13 | CNY 138.88 | -2.49% | CNY 146.70 | CNY 158.00 | CNY 138.52 | 5.95M |
| 2026-08-12 | CNY 142.42 | +4.18% | CNY 137.82 | CNY 143.13 | CNY 135.00 | 5.18M |
| 2026-08-11 | CNY 136.70 | -3.94% | CNY 139.09 | CNY 143.00 | CNY 134.33 | 5.11M |
| 2026-08-10 | CNY 142.30 | -2.64% | CNY 150.00 | CNY 151.20 | CNY 137.00 | 8.03M |
| 2026-08-07 | CNY 146.16 | +20.00% | CNY 126.01 | CNY 146.16 | CNY 125.04 | 6.33M |
| 2026-08-06 | CNY 121.80 | +2.53% | CNY 116.00 | CNY 125.01 | CNY 115.00 | 4.65M |
| 2026-08-05 | CNY 118.80 | +7.63% | CNY 107.00 | CNY 122.00 | CNY 107.00 | 4.90M |
| 2026-08-04 | CNY 110.38 | +12.31% | CNY 98.72 | CNY 111.79 | CNY 96.11 | 4.77M |
| 2026-08-03 | CNY 98.28 | -4.83% | CNY 100.48 | CNY 105.94 | CNY 95.53 | 4.56M |
| 2026-07-31 | CNY 103.27 | +10.57% | CNY 104.90 | CNY 112.08 | CNY 100.03 | 6.63M |
| 2026-07-30 | CNY 93.40 | -11.37% | CNY 106.22 | CNY 106.80 | CNY 93.00 | 5.17M |
| 2026-07-29 | CNY 105.38 | -0.73% | CNY 104.04 | CNY 109.97 | CNY 98.20 | 4.79M |
| 2026-07-28 | CNY 106.16 | -10.79% | CNY 112.75 | CNY 117.69 | CNY 105.07 | 3.94M |
| 2026-07-27 | CNY 119.00 | +10.71% | CNY 109.62 | CNY 122.86 | CNY 106.70 | 4.28M |
| 2026-07-24 | CNY 107.49 | -5.98% | CNY 114.30 | CNY 115.88 | CNY 107.18 | 3.46M |
| 2026-07-23 | CNY 114.33 | -2.49% | CNY 120.13 | CNY 124.58 | CNY 112.00 | 3.28M |
| 2026-07-22 | CNY 117.25 | -3.00% | CNY 120.58 | CNY 128.00 | CNY 115.33 | 4.82M |
| 2026-07-21 | CNY 120.88 | +6.41% | CNY 109.94 | CNY 121.65 | CNY 94.72 | 7.75M |
| 2026-07-20 | CNY 113.60 | -20.00% | CNY 145.55 | CNY 146.88 | CNY 113.60 | 6.44M |
| 2026-07-17 | CNY 142.00 | -13.85% | CNY 166.44 | CNY 166.86 | CNY 140.18 | 3.60M |
| 2026-07-16 | CNY 164.82 | -7.58% | CNY 178.34 | CNY 182.10 | CNY 161.41 | 3.17M |
| 2026-07-15 | CNY 178.34 | -1.51% | CNY 185.36 | CNY 190.97 | CNY 177.02 | 3.74M |
| 2026-07-14 | CNY 181.07 | +7.81% | CNY 171.00 | CNY 183.00 | CNY 165.02 | 3.41M |
| 2026-07-13 | CNY 167.96 | -12.99% | CNY 193.81 | CNY 198.00 | CNY 166.17 | 4.46M |
| 2026-07-10 | CNY 193.04 | -6.47% | CNY 206.41 | CNY 209.99 | CNY 191.00 | 3.64M |
| 2026-07-09 | CNY 206.39 | +8.06% | CNY 191.97 | CNY 206.39 | CNY 186.43 | 3.70M |
| 2026-07-08 | CNY 191.00 | -7.23% | CNY 210.00 | CNY 210.60 | CNY 190.00 | 3.79M |
| 2026-07-07 | CNY 205.88 | -7.19% | CNY 221.07 | CNY 223.12 | CNY 202.05 | 4.33M |
| 2026-07-06 | CNY 221.84 | -9.68% | CNY 250.52 | CNY 257.99 | CNY 221.02 | 4.19M |
| 2026-07-03 | CNY 245.61 | +7.13% | CNY 221.00 | CNY 256.00 | CNY 221.00 | 5.21M |
| 2026-07-02 | CNY 229.26 | -15.11% | CNY 240.00 | CNY 260.00 | CNY 227.29 | 5.67M |
| 2026-07-01 | CNY 270.08 | +8.21% | CNY 268.00 | CNY 290.00 | CNY 257.08 | 5.28M |
| 2026-06-30 | CNY 249.60 | +12.43% | CNY 222.00 | CNY 254.79 | CNY 221.78 | 4.97M |
| 2026-06-29 | CNY 222.00 | -3.53% | CNY 229.01 | CNY 243.38 | CNY 209.99 | 5.90M |
| 2026-06-26 | CNY 230.12 | -0.58% | CNY 225.00 | CNY 235.74 | CNY 220.01 | 3.81M |
| 2026-06-25 | CNY 231.46 | +0.88% | CNY 230.00 | CNY 234.04 | CNY 222.00 | 3.80M |
| 2026-06-24 | CNY 229.44 | -0.07% | CNY 229.00 | CNY 234.60 | CNY 219.00 | 4.56M |
| 2026-06-23 | CNY 229.61 | -9.53% | CNY 250.00 | CNY 250.98 | CNY 226.14 | 5.37M |
| 2026-06-22 | CNY 253.80 | +7.54% | CNY 248.00 | CNY 257.92 | CNY 236.33 | 5.26M |
| 2026-06-18 | CNY 236.00 | +1.59% | CNY 228.13 | CNY 239.68 | CNY 224.00 | 4.93M |
| 2026-06-17 | CNY 232.31 | +0.22% | CNY 231.90 | CNY 238.80 | CNY 221.98 | 5.61M |
| 2026-06-16 | CNY 231.80 | +2.02% | CNY 230.00 | CNY 244.88 | CNY 224.89 | 7.75M |
| 2026-06-15 | CNY 227.20 | +18.64% | CNY 200.10 | CNY 229.80 | CNY 200.10 | 8.46M |
| 2026-06-12 | CNY 191.50 | +7.58% | CNY 193.00 | CNY 211.00 | CNY 182.33 | 7.83M |
| 2026-06-11 | CNY 178.00 | +11.25% | CNY 160.00 | CNY 187.00 | CNY 160.00 | 8.57M |
| 2026-06-10 | CNY 160.00 | +8.31% | CNY 145.99 | CNY 162.64 | CNY 144.00 | 7.82M |
| 2026-06-09 | CNY 147.72 | +13.63% | CNY 134.10 | CNY 150.05 | CNY 131.90 | 5.29M |
| 2026-06-08 | CNY 130.00 | -5.58% | CNY 128.10 | CNY 135.38 | CNY 128.00 | 3.84M |
| 2026-06-05 | CNY 137.68 | -5.98% | CNY 142.43 | CNY 145.77 | CNY 137.28 | 2.92M |
| 2026-06-04 | CNY 146.44 | +5.73% | CNY 135.94 | CNY 149.87 | CNY 135.30 | 5.11M |
| 2026-06-03 | CNY 138.50 | -3.28% | CNY 140.00 | CNY 146.89 | CNY 135.57 | 5.03M |
| 2026-06-02 | CNY 143.20 | +3.34% | CNY 138.65 | CNY 146.93 | CNY 131.12 | 5.11M |
| 2026-06-01 | CNY 138.57 | -5.09% | CNY 148.92 | CNY 153.88 | CNY 135.99 | 4.80M |
| 2026-05-29 | CNY 146.00 | -8.44% | CNY 157.00 | CNY 158.06 | CNY 142.88 | 7.15M |
| 2026-05-28 | CNY 159.45 | +3.62% | CNY 153.75 | CNY 162.48 | CNY 150.00 | 6.20M |
| 2026-05-27 | CNY 153.88 | -7.97% | CNY 167.28 | CNY 168.88 | CNY 151.88 | 5.95M |
| 2026-05-26 | CNY 167.20 | -4.29% | CNY 172.00 | CNY 176.70 | CNY 163.50 | 5.89M |