Guangzhou Fangbang Electronics Co.,Ltd (SHA:688020)
China
· Delayed Price · Currency is CNY 137.70
-4.22 (-2.97%)
Apr 29, 2026, 3:00 PM CST
SHA:688020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 136.04 | 145.92 | 136.04 | 145.90 | - | 2.80% | 1,536,027 |
| Apr 28, 2026 | 142.09 | 148.26 | 134.80 | 141.92 | 141.92 | 2.31% | 8,442,392 |
| Apr 27, 2026 | 132.00 | 143.16 | 132.00 | 138.72 | 138.72 | 16.28% | 11,028,198 |
| Apr 24, 2026 | 116.80 | 125.32 | 113.00 | 119.30 | 119.30 | 1.33% | 6,124,004 |
| Apr 23, 2026 | 125.00 | 125.21 | 115.08 | 117.73 | 117.73 | -5.41% | 7,872,458 |
| Apr 22, 2026 | 113.52 | 127.19 | 113.37 | 124.47 | 124.47 | 10.89% | 9,641,962 |
| Apr 21, 2026 | 96.88 | 112.25 | 91.76 | 112.25 | 112.25 | 20.00% | 9,459,863 |
| Apr 20, 2026 | 95.20 | 99.88 | 91.51 | 93.54 | 93.54 | -1.73% | 3,883,995 |
| Apr 17, 2026 | 90.64 | 98.76 | 90.36 | 95.19 | 95.19 | 5.03% | 3,489,094 |
| Apr 16, 2026 | 90.89 | 92.50 | 89.84 | 90.63 | 90.63 | -0.30% | 1,884,980 |
| Apr 15, 2026 | 94.21 | 94.96 | 90.40 | 90.90 | 90.90 | -1.58% | 1,760,490 |
| Apr 14, 2026 | 91.87 | 95.42 | 90.89 | 92.36 | 92.36 | 1.63% | 2,533,775 |
| Apr 13, 2026 | 86.90 | 91.98 | 86.72 | 90.88 | 90.88 | 3.25% | 2,153,105 |
| Apr 10, 2026 | 88.01 | 89.58 | 86.72 | 88.02 | 88.02 | 0.65% | 1,760,394 |
| Apr 9, 2026 | 87.53 | 89.22 | 87.01 | 87.45 | 87.45 | -1.63% | 1,653,149 |
| Apr 8, 2026 | 83.30 | 89.27 | 82.99 | 88.90 | 88.90 | 10.50% | 2,413,673 |
| Apr 7, 2026 | 80.38 | 83.89 | 79.81 | 80.45 | 80.45 | 0.83% | 1,317,867 |
| Apr 3, 2026 | 79.54 | 81.84 | 79.40 | 79.79 | 79.79 | -0.06% | 963,765 |
| Apr 2, 2026 | 85.39 | 85.39 | 79.08 | 79.84 | 79.84 | -5.85% | 1,601,917 |
| Apr 1, 2026 | 82.80 | 86.30 | 82.80 | 84.80 | 84.80 | 4.41% | 2,183,143 |
| Mar 31, 2026 | 82.19 | 84.30 | 80.58 | 81.22 | 81.22 | -2.73% | 1,657,052 |
| Mar 30, 2026 | 81.81 | 83.92 | 81.30 | 83.50 | 83.50 | 0.74% | 1,444,446 |
| Mar 27, 2026 | 78.55 | 85.80 | 77.51 | 82.89 | 82.89 | 4.00% | 1,759,844 |
| Mar 26, 2026 | 82.56 | 83.46 | 79.12 | 79.70 | 79.70 | -3.87% | 1,175,975 |
| Mar 25, 2026 | 82.76 | 85.90 | 82.74 | 82.91 | 82.91 | 0.86% | 1,673,577 |
| Mar 24, 2026 | 80.00 | 82.67 | 76.68 | 82.20 | 82.20 | 6.71% | 1,772,667 |
| Mar 23, 2026 | 83.20 | 83.99 | 76.69 | 77.03 | 77.03 | -8.97% | 2,099,558 |
| Mar 20, 2026 | 87.29 | 90.02 | 84.29 | 84.62 | 84.62 | -1.68% | 2,154,293 |
| Mar 19, 2026 | 86.07 | 88.13 | 84.20 | 86.07 | 86.07 | -1.65% | 1,614,805 |
| Mar 18, 2026 | 88.16 | 88.58 | 86.00 | 87.51 | 87.51 | 0.74% | 1,478,979 |
| Mar 17, 2026 | 95.03 | 95.80 | 86.87 | 86.87 | 86.87 | -7.01% | 2,049,896 |
| Mar 16, 2026 | 94.80 | 95.98 | 91.17 | 93.42 | 93.42 | -2.70% | 1,793,410 |
| Mar 13, 2026 | 99.50 | 99.50 | 95.55 | 96.01 | 96.01 | -4.94% | 2,174,785 |
| Mar 12, 2026 | 98.94 | 104.99 | 98.52 | 101.00 | 101.00 | 5.43% | 5,282,280 |
| Mar 11, 2026 | 91.67 | 101.00 | 91.67 | 95.80 | 95.80 | 4.81% | 3,780,482 |
| 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 |