Guangzhou Fangbang Electronics Co.,Ltd (SHA:688020)
China
· Delayed Price · Currency is CNY 91.40
+4.75 (5.48%)
Mar 10, 2026, 3:00 PM CST
SHA:688020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 88.38 | 92.18 | 88.38 | 91.40 | 91.40 | 5.48% | 1,499,711 |
| Mar 9, 2026 | 88.78 | 88.78 | 83.00 | 86.65 | 86.65 | -3.45% | 1,698,617 |
| Mar 6, 2026 | 88.62 | 92.50 | 87.15 | 89.75 | 89.75 | 0.40% | 1,216,248 |
| Mar 5, 2026 | 91.50 | 92.00 | 87.80 | 89.39 | 89.39 | 0.52% | 1,507,264 |
| Mar 4, 2026 | 90.44 | 91.82 | 87.50 | 88.93 | 88.93 | -2.49% | 1,960,740 |
| Mar 3, 2026 | 96.73 | 97.88 | 91.19 | 91.20 | 91.20 | -6.03% | 2,257,388 |
| Mar 2, 2026 | 96.59 | 100.98 | 96.59 | 97.05 | 97.05 | -2.14% | 1,743,405 |
| Feb 27, 2026 | 103.53 | 104.50 | 98.37 | 99.17 | 99.17 | -5.64% | 2,433,528 |
| Feb 26, 2026 | 101.96 | 107.05 | 100.90 | 105.10 | 105.10 | 3.09% | 2,012,722 |
| Feb 25, 2026 | 99.30 | 104.00 | 98.01 | 101.95 | 101.95 | 2.58% | 1,850,808 |
| Feb 24, 2026 | 94.18 | 101.80 | 94.17 | 99.39 | 99.39 | 6.46% | 2,606,276 |
| Feb 13, 2026 | 96.50 | 97.68 | 93.21 | 93.36 | 93.36 | -3.25% | 1,401,087 |
| Feb 12, 2026 | 97.40 | 98.78 | 95.00 | 96.50 | 96.50 | 0.50% | 1,614,572 |
| Feb 11, 2026 | 90.50 | 98.58 | 90.50 | 96.02 | 96.02 | 5.55% | 3,510,324 |
| Feb 10, 2026 | 91.44 | 91.78 | 89.69 | 90.97 | 90.97 | -0.51% | 1,525,488 |
| Feb 9, 2026 | 85.49 | 92.29 | 84.20 | 91.44 | 91.44 | 8.86% | 3,795,563 |
| Feb 6, 2026 | 86.12 | 87.46 | 80.60 | 84.00 | 84.00 | -1.39% | 2,549,469 |
| Feb 5, 2026 | 87.80 | 89.99 | 84.80 | 85.18 | 85.18 | -4.29% | 1,523,799 |
| Feb 4, 2026 | 85.00 | 89.41 | 83.55 | 89.00 | 89.00 | 2.68% | 2,161,567 |
| Feb 3, 2026 | 86.11 | 88.50 | 82.67 | 86.68 | 86.68 | 1.21% | 2,375,813 |
| Feb 2, 2026 | 88.00 | 90.34 | 85.33 | 85.64 | 85.64 | -3.38% | 1,529,708 |
| Jan 30, 2026 | 85.00 | 89.13 | 84.25 | 88.64 | 88.64 | 2.08% | 2,143,105 |
| Jan 29, 2026 | 91.50 | 91.77 | 86.50 | 86.83 | 86.83 | -5.61% | 3,295,480 |
| Jan 28, 2026 | 92.50 | 94.55 | 90.58 | 91.99 | 91.99 | -1.69% | 2,356,519 |
| Jan 27, 2026 | 88.00 | 95.53 | 85.51 | 93.57 | 93.57 | 5.36% | 3,744,818 |
| Jan 26, 2026 | 91.98 | 91.98 | 88.01 | 88.81 | 88.81 | -3.92% | 2,483,128 |
| Jan 23, 2026 | 95.91 | 95.91 | 91.67 | 92.43 | 92.43 | -3.42% | 2,470,029 |
| Jan 22, 2026 | 90.94 | 97.10 | 90.00 | 95.70 | 95.70 | 7.72% | 4,153,964 |
| Jan 21, 2026 | 87.35 | 89.26 | 87.31 | 88.84 | 88.84 | 0.69% | 1,446,360 |
| Jan 20, 2026 | 91.80 | 92.38 | 86.88 | 88.23 | 88.23 | -3.25% | 2,350,726 |
| Jan 19, 2026 | 89.47 | 93.88 | 86.52 | 91.19 | 91.19 | 1.56% | 3,634,088 |
| Jan 16, 2026 | 89.14 | 91.98 | 88.08 | 89.79 | 89.79 | 0.74% | 3,017,158 |
| Jan 15, 2026 | 90.80 | 93.56 | 86.50 | 89.13 | 89.13 | -0.97% | 3,363,284 |
| Jan 14, 2026 | 83.91 | 93.60 | 83.74 | 90.00 | 90.00 | 6.01% | 5,252,056 |
| Jan 13, 2026 | 80.00 | 87.40 | 78.70 | 84.90 | 84.90 | 4.81% | 5,080,677 |
| Jan 12, 2026 | 80.91 | 83.90 | 78.53 | 81.00 | 81.00 | 1.61% | 4,278,365 |
| Jan 9, 2026 | 78.70 | 84.88 | 77.67 | 79.72 | 79.72 | 0.78% | 4,585,961 |
| Jan 8, 2026 | 81.95 | 84.50 | 78.56 | 79.10 | 79.10 | -4.10% | 4,060,686 |
| Jan 7, 2026 | 73.27 | 82.50 | 72.88 | 82.48 | 82.48 | 12.57% | 6,770,973 |
| Jan 6, 2026 | 74.00 | 75.99 | 72.51 | 73.27 | 73.27 | -5.56% | 4,680,213 |
| Jan 5, 2026 | 68.10 | 79.65 | 67.53 | 77.58 | 77.58 | 14.05% | 6,034,201 |
| Dec 31, 2025 | 69.65 | 70.05 | 68.01 | 68.02 | 68.02 | -2.54% | 1,742,885 |
| Dec 30, 2025 | 70.40 | 72.40 | 69.19 | 69.79 | 69.79 | -1.13% | 2,021,778 |
| Dec 29, 2025 | 72.12 | 73.33 | 70.01 | 70.59 | 70.59 | -2.08% | 2,075,940 |
| Dec 26, 2025 | 71.28 | 73.50 | 70.16 | 72.09 | 72.09 | 1.75% | 2,023,471 |
| Dec 25, 2025 | 72.23 | 73.19 | 70.00 | 70.85 | 70.85 | -2.21% | 2,004,726 |
| Dec 24, 2025 | 71.79 | 73.20 | 69.70 | 72.45 | 72.45 | 2.77% | 2,746,302 |
| Dec 23, 2025 | 69.77 | 71.80 | 69.15 | 70.50 | 70.50 | 1.35% | 2,098,426 |
| Dec 22, 2025 | 66.54 | 71.21 | 66.18 | 69.56 | 69.56 | 5.11% | 3,234,376 |
| Dec 19, 2025 | 67.60 | 68.70 | 66.15 | 66.18 | 66.18 | -2.82% | 1,760,750 |
| Dec 18, 2025 | 69.49 | 70.86 | 67.60 | 68.10 | 68.10 | -3.47% | 1,741,651 |
| Dec 17, 2025 | 68.24 | 70.80 | 67.03 | 70.55 | 70.55 | 4.52% | 2,974,395 |
| Dec 16, 2025 | 69.40 | 69.74 | 66.82 | 67.50 | 67.50 | -2.75% | 1,884,438 |
| Dec 15, 2025 | 69.90 | 71.20 | 67.00 | 69.41 | 69.41 | -0.22% | 3,229,017 |
| Dec 12, 2025 | 69.74 | 70.80 | 67.66 | 69.56 | 69.56 | -1.25% | 2,860,009 |
| Dec 11, 2025 | 72.74 | 73.11 | 70.21 | 70.44 | 70.44 | -2.71% | 2,318,697 |
| Dec 10, 2025 | 72.38 | 73.04 | 69.71 | 72.40 | 72.40 | -0.23% | 2,788,607 |
| Dec 9, 2025 | 68.91 | 74.49 | 68.00 | 72.57 | 72.57 | 5.59% | 4,519,536 |
| Dec 8, 2025 | 66.00 | 70.52 | 65.00 | 68.73 | 68.73 | 7.02% | 4,755,265 |
| Dec 5, 2025 | 63.81 | 65.97 | 62.01 | 64.22 | 64.22 | 0.64% | 3,106,654 |
| Dec 4, 2025 | 60.09 | 66.50 | 58.88 | 63.81 | 63.81 | 5.65% | 5,181,313 |
| Dec 3, 2025 | 59.67 | 62.31 | 59.11 | 60.40 | 60.40 | 0.67% | 1,755,832 |
| Dec 2, 2025 | 60.88 | 62.49 | 59.60 | 60.00 | 60.00 | -1.45% | 1,601,212 |
| Dec 1, 2025 | 59.50 | 61.68 | 58.58 | 60.88 | 60.88 | 3.13% | 1,954,837 |
| Nov 28, 2025 | 58.00 | 60.87 | 57.02 | 59.03 | 59.03 | 1.76% | 1,688,842 |
| Nov 27, 2025 | 59.53 | 60.73 | 57.88 | 58.01 | 58.01 | -3.32% | 1,776,210 |
| Nov 26, 2025 | 61.41 | 62.44 | 59.65 | 60.00 | 60.00 | -2.47% | 1,925,605 |
| Nov 25, 2025 | 60.30 | 63.22 | 60.30 | 61.52 | 61.52 | 1.60% | 1,348,527 |
| Nov 24, 2025 | 59.51 | 62.38 | 58.01 | 60.55 | 60.55 | 1.73% | 1,838,903 |
| Nov 21, 2025 | 61.00 | 61.78 | 58.15 | 59.52 | 59.52 | -2.57% | 2,022,401 |
| Nov 20, 2025 | 62.80 | 63.00 | 60.50 | 61.09 | 61.09 | -1.47% | 1,131,416 |
| Nov 19, 2025 | 63.22 | 64.23 | 60.68 | 62.00 | 62.00 | -2.67% | 2,124,157 |
| Nov 18, 2025 | 65.60 | 65.82 | 63.28 | 63.70 | 63.70 | -3.57% | 2,159,793 |
| Nov 17, 2025 | 62.62 | 66.80 | 62.25 | 66.06 | 66.06 | 6.09% | 3,478,624 |
| Nov 14, 2025 | 63.51 | 64.00 | 61.10 | 62.27 | 62.27 | -4.64% | 2,471,357 |
| Nov 13, 2025 | 62.08 | 68.80 | 61.49 | 65.30 | 65.30 | 5.19% | 4,174,092 |
| Nov 12, 2025 | 62.50 | 63.00 | 60.68 | 62.08 | 62.08 | -0.97% | 1,482,993 |
| Nov 11, 2025 | 62.26 | 64.44 | 61.00 | 62.69 | 62.69 | 1.18% | 2,234,129 |
| Nov 10, 2025 | 63.23 | 63.23 | 60.41 | 61.96 | 61.96 | -0.43% | 1,568,432 |
| Nov 7, 2025 | 62.49 | 63.03 | 61.00 | 62.23 | 62.23 | -0.95% | 1,807,549 |
| Nov 6, 2025 | 61.34 | 63.62 | 60.05 | 62.83 | 62.83 | 2.50% | 2,858,842 |
| Nov 5, 2025 | 59.00 | 62.30 | 58.01 | 61.30 | 61.30 | 2.17% | 3,404,738 |
| Nov 4, 2025 | 55.53 | 61.00 | 54.94 | 60.00 | 60.00 | 7.76% | 5,246,065 |
| Nov 3, 2025 | 57.53 | 58.21 | 53.71 | 55.68 | 55.68 | -4.02% | 3,008,414 |
| Oct 31, 2025 | 58.99 | 59.78 | 57.70 | 58.01 | 58.01 | -1.63% | 1,823,943 |
| Oct 30, 2025 | 62.00 | 62.62 | 58.80 | 58.97 | 58.97 | -5.68% | 3,228,341 |
| Oct 29, 2025 | 61.50 | 64.32 | 61.07 | 62.52 | 62.52 | 3.12% | 3,804,285 |
| Oct 28, 2025 | 60.00 | 61.66 | 59.55 | 60.63 | 60.63 | -0.41% | 1,950,963 |
| Oct 27, 2025 | 60.50 | 63.00 | 60.17 | 60.88 | 60.88 | 2.68% | 2,480,039 |
| Oct 24, 2025 | 57.94 | 60.00 | 56.77 | 59.29 | 59.29 | 4.02% | 1,939,494 |
| Oct 23, 2025 | 57.01 | 57.98 | 56.07 | 57.00 | 57.00 | -1.21% | 1,691,006 |
| Oct 22, 2025 | 57.26 | 59.69 | 56.54 | 57.70 | 57.70 | 0.84% | 2,167,631 |
| Oct 21, 2025 | 56.50 | 58.01 | 55.97 | 57.22 | 57.22 | 2.38% | 1,695,466 |
| Oct 20, 2025 | 56.00 | 56.98 | 55.10 | 55.89 | 55.89 | 0.98% | 1,681,576 |
| Oct 17, 2025 | 57.39 | 57.39 | 54.55 | 55.35 | 55.35 | -3.01% | 2,109,327 |
| Oct 16, 2025 | 57.16 | 58.89 | 56.00 | 57.07 | 57.07 | -0.35% | 1,749,974 |
| Oct 15, 2025 | 56.55 | 57.73 | 55.30 | 57.27 | 57.27 | 0.47% | 2,412,417 |
| Oct 14, 2025 | 59.62 | 63.00 | 56.65 | 57.00 | 57.00 | -4.17% | 3,729,236 |
| Oct 13, 2025 | 56.97 | 59.74 | 56.81 | 59.48 | 59.48 | -1.77% | 2,963,394 |
| Oct 10, 2025 | 67.27 | 68.02 | 60.13 | 60.55 | 60.55 | -9.99% | 5,077,587 |