Guangzhou Fangbang Electronics Co.,Ltd (SHA:688020)
China · Delayed Price · Currency is CNY 103.27
+9.87 (10.57%)
Jul 31, 2026, 3:00 PM CST
SHA:688020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 104.90 | 112.08 | 100.03 | 103.27 | 103.27 | 10.57% | 6,628,109 |
| Jul 30, 2026 | 106.22 | 106.80 | 93.00 | 93.40 | 93.40 | -11.37% | 5,172,958 |
| Jul 29, 2026 | 104.04 | 109.97 | 98.20 | 105.38 | 105.38 | -0.73% | 4,787,588 |
| Jul 28, 2026 | 112.75 | 117.69 | 105.07 | 106.16 | 106.16 | -10.79% | 3,935,274 |
| Jul 27, 2026 | 109.62 | 122.86 | 106.70 | 119.00 | 119.00 | 10.71% | 4,280,833 |
| Jul 24, 2026 | 114.30 | 115.88 | 107.18 | 107.49 | 107.49 | -5.98% | 3,463,563 |
| Jul 23, 2026 | 120.13 | 124.58 | 112.00 | 114.33 | 114.33 | -2.49% | 3,280,835 |
| Jul 22, 2026 | 120.58 | 128.00 | 115.33 | 117.25 | 117.25 | -3.00% | 4,815,926 |
| Jul 21, 2026 | 109.94 | 121.65 | 94.72 | 120.88 | 120.88 | 6.41% | 7,748,366 |
| Jul 20, 2026 | 145.55 | 146.88 | 113.60 | 113.60 | 113.60 | -20.00% | 6,440,915 |
| Jul 17, 2026 | 166.44 | 166.86 | 140.18 | 142.00 | 142.00 | -13.85% | 3,598,545 |
| Jul 16, 2026 | 178.34 | 182.10 | 161.41 | 164.82 | 164.82 | -7.58% | 3,171,856 |
| Jul 15, 2026 | 185.36 | 190.97 | 177.02 | 178.34 | 178.34 | -1.51% | 3,744,644 |
| Jul 14, 2026 | 171.00 | 183.00 | 165.02 | 181.07 | 181.07 | 7.81% | 3,405,493 |
| Jul 13, 2026 | 193.81 | 198.00 | 166.17 | 167.96 | 167.96 | -12.99% | 4,460,790 |
| 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 |