Guangzhou Fangbang Electronics Co.,Ltd (SHA:688020)
China · Delayed Price · Currency is CNY 193.04
-13.35 (-6.47%)
Jul 10, 2026, 3:00 PM CST
SHA:688020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 206.41 | 209.99 | 191.00 | 193.04 | 193.04 | -6.47% | 3,641,516 |
| Jul 9, 2026 | 191.97 | 206.39 | 186.43 | 206.39 | 206.39 | 8.06% | 3,698,050 |
| Jul 8, 2026 | 210.00 | 210.60 | 190.00 | 191.00 | 191.00 | -7.23% | 3,792,862 |
| Jul 7, 2026 | 221.07 | 223.12 | 202.05 | 205.88 | 205.88 | -7.19% | 4,328,739 |
| Jul 6, 2026 | 250.52 | 257.99 | 221.02 | 221.84 | 221.84 | -9.68% | 4,193,621 |
| Jul 3, 2026 | 221.00 | 256.00 | 221.00 | 245.61 | 245.61 | 7.13% | 5,208,511 |
| Jul 2, 2026 | 240.00 | 260.00 | 227.29 | 229.26 | 229.26 | -15.11% | 5,671,715 |
| Jul 1, 2026 | 268.00 | 290.00 | 257.08 | 270.08 | 270.08 | 8.21% | 5,276,438 |
| Jun 30, 2026 | 222.00 | 254.79 | 221.78 | 249.60 | 249.60 | 12.43% | 4,973,213 |
| Jun 29, 2026 | 229.01 | 243.38 | 209.99 | 222.00 | 222.00 | -3.53% | 5,902,278 |
| Jun 26, 2026 | 225.00 | 235.74 | 220.01 | 230.12 | 230.12 | -0.58% | 3,808,429 |
| Jun 25, 2026 | 230.00 | 234.04 | 222.00 | 231.46 | 231.46 | 0.88% | 3,799,285 |
| Jun 24, 2026 | 229.00 | 234.60 | 219.00 | 229.44 | 229.44 | -0.07% | 4,556,311 |
| Jun 23, 2026 | 250.00 | 250.98 | 226.14 | 229.61 | 229.61 | -9.53% | 5,374,967 |
| Jun 22, 2026 | 248.00 | 257.92 | 236.33 | 253.80 | 253.80 | 7.54% | 5,264,225 |
| Jun 18, 2026 | 228.13 | 239.68 | 224.00 | 236.00 | 236.00 | 1.59% | 4,931,691 |
| Jun 17, 2026 | 231.90 | 238.80 | 221.98 | 232.31 | 232.31 | 0.22% | 5,612,321 |
| Jun 16, 2026 | 230.00 | 244.88 | 224.89 | 231.80 | 231.80 | 2.02% | 7,752,413 |
| Jun 15, 2026 | 200.10 | 229.80 | 200.10 | 227.20 | 227.20 | 18.64% | 8,456,059 |
| Jun 12, 2026 | 193.00 | 211.00 | 182.33 | 191.50 | 191.50 | 7.58% | 7,833,620 |
| Jun 11, 2026 | 160.00 | 187.00 | 160.00 | 178.00 | 178.00 | 11.25% | 8,572,393 |
| Jun 10, 2026 | 145.99 | 162.64 | 144.00 | 160.00 | 160.00 | 8.31% | 7,817,121 |
| Jun 9, 2026 | 134.10 | 150.05 | 131.90 | 147.72 | 147.72 | 13.63% | 5,289,754 |
| Jun 8, 2026 | 128.10 | 135.38 | 128.00 | 130.00 | 130.00 | -5.58% | 3,844,003 |
| Jun 5, 2026 | 142.43 | 145.77 | 137.28 | 137.68 | 137.68 | -5.98% | 2,920,302 |
| Jun 4, 2026 | 135.94 | 149.87 | 135.30 | 146.44 | 146.44 | 5.73% | 5,112,079 |
| Jun 3, 2026 | 140.00 | 146.89 | 135.57 | 138.50 | 138.50 | -3.28% | 5,031,555 |
| Jun 2, 2026 | 138.65 | 146.93 | 131.12 | 143.20 | 143.20 | 3.34% | 5,106,767 |
| Jun 1, 2026 | 148.92 | 153.88 | 135.99 | 138.57 | 138.57 | -5.09% | 4,799,642 |
| May 29, 2026 | 157.00 | 158.06 | 142.88 | 146.00 | 146.00 | -8.44% | 7,153,747 |
| May 28, 2026 | 153.75 | 162.48 | 150.00 | 159.45 | 159.45 | 3.62% | 6,198,075 |
| May 27, 2026 | 167.28 | 168.88 | 151.88 | 153.88 | 153.88 | -7.97% | 5,945,524 |
| May 26, 2026 | 172.00 | 176.70 | 163.50 | 167.20 | 167.20 | -4.29% | 5,891,899 |
| May 25, 2026 | 180.00 | 180.00 | 168.01 | 174.70 | 174.70 | 5.36% | 10,494,417 |
| May 22, 2026 | 139.00 | 165.82 | 139.00 | 165.82 | 165.82 | 20.00% | 6,670,213 |
| May 21, 2026 | 147.01 | 154.00 | 138.18 | 138.18 | 138.18 | -3.51% | 6,748,979 |
| May 20, 2026 | 141.00 | 144.60 | 136.75 | 143.21 | 143.21 | 0.54% | 3,778,726 |
| May 19, 2026 | 143.00 | 143.79 | 134.87 | 142.44 | 142.44 | 0.38% | 4,296,950 |
| May 18, 2026 | 148.66 | 150.66 | 140.88 | 141.90 | 141.90 | -4.10% | 5,173,857 |
| May 15, 2026 | 156.94 | 161.00 | 144.99 | 147.96 | 147.96 | -6.35% | 5,003,995 |
| May 14, 2026 | 163.09 | 165.80 | 155.01 | 158.00 | 158.00 | -3.35% | 3,929,058 |
| May 13, 2026 | 155.00 | 166.99 | 153.58 | 163.48 | 163.48 | 3.94% | 5,031,931 |
| May 12, 2026 | 157.50 | 159.70 | 149.32 | 157.29 | 157.29 | -0.76% | 6,401,079 |
| May 11, 2026 | 163.27 | 167.72 | 152.20 | 158.50 | 158.50 | -4.00% | 5,788,969 |
| May 8, 2026 | 164.00 | 171.88 | 159.01 | 165.10 | 165.10 | -0.52% | 5,396,790 |
| May 7, 2026 | 166.97 | 169.99 | 161.11 | 165.97 | 165.97 | -0.60% | 4,315,473 |
| May 6, 2026 | 148.82 | 176.99 | 148.50 | 166.98 | 166.98 | 13.19% | 8,848,364 |
| Apr 30, 2026 | 135.19 | 150.53 | 135.19 | 147.52 | 147.52 | 7.13% | 8,105,659 |
| Apr 29, 2026 | 136.04 | 149.00 | 136.04 | 137.70 | 137.70 | -2.97% | 8,215,912 |
| Apr 28, 2026 | 142.09 | 148.26 | 134.80 | 141.92 | 141.92 | 2.31% | 8,442,392 |