Skip to main content
logo
Fibocom Wireless Inc. (SHE:300638)
China flag China · Delayed Price · Currency is CNY
29.50
+0.95 (3.33%)
Sep 5, 2025, 3:04 PM CST

Fibocom Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202528.6929.6328.3829.5029.503.33%25,037,564
Sep 4, 202529.9030.1328.0328.5528.55-3.38%29,587,563
Sep 3, 202530.4630.8029.3129.5529.55-2.51%27,421,469
Sep 2, 202532.4632.4730.1030.3130.31-6.31%45,196,274
Sep 1, 202532.8032.8031.6132.3532.35-0.34%36,263,829
Aug 29, 202533.5633.6032.3032.4632.46-4.73%50,805,758
Aug 28, 202533.5034.3132.1634.0734.072.59%79,317,919
Aug 27, 202532.7535.8632.3133.2133.212.75%94,381,447
Aug 26, 202531.5033.1531.1832.3232.322.02%56,629,769
Aug 25, 202532.0032.4531.3831.6831.680.32%55,007,277
Aug 22, 202529.5532.6129.5431.5831.586.12%70,789,832
Aug 21, 202530.6630.7829.6229.7629.76-1.88%38,524,289
Aug 20, 202529.5030.3329.0330.3330.331.92%43,381,169
Aug 19, 202529.6230.0629.3729.7629.76-0.17%38,092,629
Aug 18, 202528.3430.2128.3429.8129.815.19%57,312,075
Aug 15, 202528.0628.6428.0528.3428.341.00%24,572,315
Aug 14, 202529.1029.1027.8428.0628.06-3.34%38,495,897
Aug 13, 202528.8529.2828.6029.0329.030.80%32,666,104
Aug 12, 202528.8129.0828.5028.8028.80-0.41%24,457,018
Aug 11, 202528.8329.3228.6828.9228.920.31%30,924,107
Aug 8, 202529.4429.6828.8228.8328.83-2.30%36,677,302
Aug 7, 202529.4529.9529.0929.5129.51-0.91%51,411,632
Aug 6, 202528.7030.1728.5029.7829.783.22%80,229,997
Aug 5, 202527.9329.4927.4528.8528.854.15%77,118,193
Aug 4, 202526.7927.8826.7827.7027.702.14%36,534,139
Aug 1, 202526.4227.9226.0727.1227.123.04%52,536,698
Jul 31, 202526.3227.3626.2326.3226.32-0.60%33,712,592
Jul 30, 202527.3027.4226.2226.4826.48-3.46%33,779,800
Jul 29, 202527.2327.6027.0127.4327.43-0.40%28,820,342
Jul 28, 202526.6827.6626.2227.5427.544.28%52,689,409
Jul 25, 202526.2026.4926.1226.4126.410.53%17,030,503
Jul 24, 202526.1226.3226.0726.2726.270.31%14,913,416
Jul 23, 202526.3926.5526.0826.1926.19-1.73%21,465,576
Jul 22, 202527.0027.1226.4626.6526.65-1.26%22,360,580
Jul 21, 202526.6027.1626.4126.9926.991.66%24,353,534
Jul 18, 202526.7027.0026.3526.5526.55-0.93%21,920,374
Jul 17, 202526.5826.9626.2426.8026.801.48%22,288,441
Jul 16, 202526.6827.1926.3126.4126.41-1.01%26,338,029
Jul 15, 202526.1526.6926.0726.6826.682.34%27,023,982
Jul 14, 202526.2626.3225.9026.0726.07-0.84%12,170,580
Jul 11, 202526.0826.4025.7226.2926.290.84%17,278,186
Jul 10, 202526.0626.2625.8626.0726.07-0.23%13,790,971
Jul 9, 202526.7026.7426.0826.1326.13-2.39%21,408,881
Jul 8, 202526.0226.7925.9026.7726.773.36%23,892,898
Jul 7, 202526.2226.2725.6025.9025.90-1.18%13,704,480
Jul 4, 202526.5126.7626.0226.2126.21-2.35%22,473,177
Jul 3, 202526.7927.2026.6026.8426.49-0.15%20,602,144
Jul 2, 202527.7127.8226.6826.8826.53-3.97%27,564,745
Jul 1, 202528.3628.4627.8227.9927.63-2.24%37,849,370
Jun 30, 202527.3029.5527.2028.6328.266.00%61,695,475