Skip to main content
logo
Fibocom Wireless Inc. (SHE:300638)
China flag China · Delayed Price · Currency is CNY
22.45
-0.05 (-0.22%)
Apr 30, 2026, 3:04 PM CST

Fibocom Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.1324.1322.2122.45--0.22%12,104,478
Apr 29, 202622.5222.8422.4822.5022.50-0.22%12,537,730
Apr 28, 202623.1923.1922.4022.5522.55-3.05%14,310,660
Apr 27, 202622.6423.4022.3423.2623.262.74%20,536,840
Apr 24, 202624.1324.4922.5122.6422.64-12.92%44,177,610
Apr 23, 202626.5026.6225.8226.0026.00-2.15%15,802,970
Apr 22, 202625.7026.5825.6626.5726.572.79%16,392,860
Apr 21, 202626.2026.2025.6325.8525.85-1.79%11,763,830
Apr 20, 202625.7926.4825.7026.3226.322.06%15,438,190
Apr 17, 202625.5925.9025.4625.7925.790.43%13,567,410
Apr 16, 202625.0125.7025.0025.6825.683.13%17,402,070
Apr 15, 202625.5525.6024.8724.9024.90-1.81%11,254,760
Apr 14, 202625.3525.5225.1025.3625.360.83%11,078,490
Apr 13, 202624.8825.3724.8225.1525.15-0.36%9,600,900
Apr 10, 202625.2425.5925.1725.2425.240.92%12,801,870
Apr 9, 202625.0325.2824.7925.0125.01-1.42%13,654,778
Apr 8, 202624.3025.3924.3025.3725.376.82%18,887,350
Apr 7, 202623.8524.0623.5223.7523.75-0.25%8,169,600
Apr 3, 202624.1924.2323.8123.8123.81-0.87%9,027,551
Apr 2, 202625.0025.0023.9424.0224.02-4.38%15,596,440
Apr 1, 202625.4525.5524.8625.1225.120.80%13,513,120
Mar 31, 202625.3125.7224.9124.9224.92-3.04%14,223,470
Mar 30, 202625.4425.7625.0425.7025.70-0.96%12,966,420
Mar 27, 202625.6626.2525.5125.9525.95-0.88%13,005,188
Mar 26, 202626.9026.9926.1126.1826.18-4.59%24,307,562
Mar 25, 202628.7428.8027.0027.4427.445.34%44,105,670
Mar 24, 202625.4526.0724.9126.0526.054.28%16,426,944
Mar 23, 202626.0026.2624.7024.9824.98-5.63%19,048,130
Mar 20, 202626.8927.6526.4526.4726.47-0.94%18,934,070
Mar 19, 202626.7527.0526.5426.7226.72-1.91%13,040,400
Mar 18, 202627.1327.2526.5127.2427.241.49%14,228,150
Mar 17, 202627.4527.8826.8026.8426.84-2.04%16,230,870
Mar 16, 202627.0527.4826.7027.4027.400.85%10,495,940
Mar 13, 202627.1027.8827.0227.1727.17-0.22%12,181,155
Mar 12, 202627.3927.6826.8327.2327.23-0.91%12,270,610
Mar 11, 202627.7428.1027.4727.4827.48-0.90%14,770,910
Mar 10, 202627.5027.7827.2127.7327.732.44%16,179,840
Mar 9, 202626.5027.1925.8127.0727.07-0.40%20,022,240
Mar 6, 202627.0627.5026.6527.1827.181.00%12,391,490
Mar 5, 202627.1627.4226.7226.9126.911.13%14,714,400
Mar 4, 202626.5027.1626.3026.6126.61-0.04%16,669,136
Mar 3, 202628.9329.2026.6026.6226.62-7.89%31,311,531
Mar 2, 202629.6129.8828.8828.9028.90-5.25%29,225,410
Feb 27, 202630.0030.7029.4830.5030.500.99%29,700,370
Feb 26, 202629.9230.3229.7330.2030.200.94%19,500,291
Feb 25, 202629.8830.0929.6229.9229.920.34%18,955,710
Feb 24, 202630.5030.5929.7429.8229.82-1.09%20,271,950
Feb 13, 202630.3530.8830.0830.1530.15-1.86%20,255,050
Feb 12, 202630.2031.0029.9230.7230.720.29%31,447,290
Feb 11, 202630.8231.4830.5430.6330.632.10%41,988,710