Skip to main content
logo
Fibocom Wireless Inc. (SHE:300638)
China flag China · Delayed Price · Currency is CNY
19.51
-0.98 (-4.78%)
Jun 11, 2026, 1:55 PM CST

Fibocom Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202621.3021.4720.3620.51--4.96%14,065,075
Jun 9, 202621.8421.9520.9721.5821.58-0.07%13,219,452
Jun 8, 202622.0022.6021.8021.8321.60-3.96%13,879,713
Jun 5, 202622.4123.1821.7322.7322.491.65%15,540,680
Jun 4, 202622.6122.9822.1622.3622.12-2.87%13,090,560
Jun 3, 202622.6723.6922.6723.0222.770.83%17,399,560
Jun 2, 202623.2923.6522.7522.8322.59-1.93%18,286,010
Jun 1, 202621.3323.9621.2123.2823.039.04%34,274,620
May 29, 202622.8222.9321.2621.3521.12-6.44%20,343,320
May 28, 202622.7022.9821.9722.8222.58-1.04%22,376,440
May 27, 202623.0924.6822.8123.0622.81-2.00%28,171,840
May 26, 202623.1723.6822.3923.5323.281.20%18,136,090
May 25, 202623.5823.9423.1523.2523.00-0.90%15,508,530
May 22, 202623.6024.0323.1423.4623.210.43%13,840,230
May 21, 202624.1624.7223.3523.3623.11-3.31%18,954,190
May 20, 202624.7024.8824.0724.1623.90-4.05%21,165,860
May 19, 202624.5625.1924.3025.1824.911.74%25,665,600
May 18, 202624.0524.9723.5824.7524.481.89%26,995,270
May 15, 202624.1525.0624.0924.2924.030.91%26,369,160
May 14, 202624.6124.8224.0124.0723.81-2.94%22,396,390
May 13, 202623.3525.0623.0824.8024.535.89%33,640,410
May 12, 202623.8023.8923.2623.4223.17-2.09%16,160,100
May 11, 202624.0524.3623.7623.9223.661.74%22,549,900
May 8, 202623.1923.5323.1123.5123.260.43%15,794,460
May 7, 202622.7623.4222.6623.4123.163.54%19,243,460
May 6, 202622.4923.0822.4522.6122.370.71%18,897,870
Apr 30, 202622.5522.6222.2122.4522.21-0.22%13,109,000
Apr 29, 202622.5222.8422.4822.5022.26-0.22%12,537,730
Apr 28, 202623.1923.1922.4022.5522.31-3.05%14,310,660
Apr 27, 202622.6423.4022.3423.2623.012.74%20,536,840
Apr 24, 202624.1324.4922.5122.6422.40-12.92%44,177,610
Apr 23, 202626.5026.6225.8226.0025.72-2.15%15,802,970
Apr 22, 202625.7026.5825.6626.5726.292.79%16,392,860
Apr 21, 202626.2026.2025.6325.8525.57-1.79%11,763,830
Apr 20, 202625.7926.4825.7026.3226.042.06%15,438,190
Apr 17, 202625.5925.9025.4625.7925.510.43%13,567,410
Apr 16, 202625.0125.7025.0025.6825.403.13%17,402,070
Apr 15, 202625.5525.6024.8724.9024.63-1.81%11,254,760
Apr 14, 202625.3525.5225.1025.3625.090.83%11,078,490
Apr 13, 202624.8825.3724.8225.1524.88-0.36%9,600,900
Apr 10, 202625.2425.5925.1725.2424.970.92%12,801,870
Apr 9, 202625.0325.2824.7925.0124.74-1.42%13,654,770
Apr 8, 202624.3025.3924.3025.3725.106.82%18,887,350
Apr 7, 202623.8524.0623.5223.7523.50-0.25%8,169,600
Apr 3, 202624.1924.2323.8123.8123.55-0.87%9,027,551
Apr 2, 202625.0025.0023.9424.0223.76-4.38%15,596,440
Apr 1, 202625.4525.5524.8625.1224.850.80%13,513,120
Mar 31, 202625.3125.7224.9124.9224.65-3.04%14,223,470
Mar 30, 202625.4425.7625.0425.7025.42-0.96%12,966,420
Mar 27, 202625.6626.2525.5125.9525.67-0.88%13,005,080