Skip to main content
Fibocom Wireless Inc. (SHE:300638)
China flag China · Delayed Price · Currency is CNY
27.07
-0.11 (-0.40%)
Mar 9, 2026, 3:04 PM CST

Fibocom Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202629.7630.3529.5530.0030.000.81%22,453,740
Feb 9, 202629.0029.8328.9129.7629.764.09%24,398,890
Feb 6, 202628.6129.0528.1828.5928.59-0.56%14,568,210
Feb 5, 202628.7529.0328.5828.7528.75-0.90%12,109,680
Feb 4, 202629.0329.2228.5829.0129.01-1.23%19,586,570
Feb 3, 202628.4629.3928.3929.3729.374.22%21,419,860
Feb 2, 202629.0029.4528.1328.1828.18-2.59%20,165,370
Jan 30, 202629.2529.6728.5428.9328.93-2.53%24,995,736
Jan 29, 202629.8430.8529.0229.6829.68-0.50%32,461,560
Jan 28, 202630.2530.7029.7629.8329.83-1.65%23,633,050
Jan 27, 202629.9530.5029.1830.3330.331.37%26,223,690
Jan 26, 202631.8731.9629.8229.9229.92-6.12%44,958,750
Jan 23, 202631.3032.0531.1331.8731.872.02%38,992,780
Jan 22, 202631.3231.7731.0331.2431.24-0.35%27,058,910
Jan 21, 202630.7531.5930.6031.3531.350.67%31,134,560
Jan 20, 202631.6231.8430.5031.1431.14-0.51%35,259,120
Jan 19, 202631.5931.6831.0331.3031.30-2.46%34,058,640
Jan 16, 202632.8032.9431.3332.0932.09-1.14%45,526,091
Jan 15, 202632.8033.6031.8232.4632.46-3.02%61,214,282
Jan 14, 202633.2235.1032.5133.4733.471.06%96,783,090
Jan 13, 202635.3035.3732.4433.1233.12-8.00%94,420,753
Jan 12, 202631.6536.3731.4236.0036.0016.54%118,032,197
Jan 9, 202630.0930.9929.6830.8930.892.76%61,959,620
Jan 8, 202629.7030.4929.2430.0630.062.24%49,493,380
Jan 7, 202629.5830.0529.3329.4029.40-1.41%40,494,670
Jan 6, 202630.1830.1829.4929.8229.82-2.17%52,152,320
Jan 5, 202629.3630.4929.2230.4830.482.83%70,446,090
Dec 31, 202528.4529.8927.8529.6429.644.70%71,917,320
Dec 30, 202527.6028.5827.4928.3128.311.83%34,910,070
Dec 29, 202528.0028.1527.6227.8027.80-1.59%25,485,250
Dec 26, 202527.7028.7727.5428.2528.251.15%42,386,170
Dec 25, 202527.7728.0927.1727.9327.931.86%32,059,390
Dec 24, 202526.6327.5526.6127.4227.422.50%26,656,020
Dec 23, 202526.9327.2526.4926.7526.75-1.87%25,333,940
Dec 22, 202526.8927.4526.8927.2627.260.59%22,860,670
Dec 19, 202527.2827.8327.0227.1027.10-0.22%29,085,670
Dec 18, 202527.5127.8427.0827.1627.16-3.00%27,886,507
Dec 17, 202527.2828.1426.7028.0028.002.19%37,936,550
Dec 16, 202528.8528.9427.3427.4027.40-4.03%30,716,580
Dec 15, 202528.3129.3128.3128.5528.55-0.97%34,743,480
Dec 12, 202528.0129.1928.0128.8328.832.93%41,801,630
Dec 11, 202529.4429.4428.0028.0128.01-5.02%52,254,064
Dec 10, 202529.3229.6628.7129.4929.49-1.04%57,373,375
Dec 9, 202530.1031.4429.8029.8029.80-2.42%75,005,705
Dec 8, 202529.1531.2029.1330.5430.543.00%91,473,590
Dec 5, 202529.5230.5128.8929.6529.65-0.77%82,978,690
Dec 4, 202531.0331.3529.4729.8829.88-6.51%105,746,500
Dec 3, 202533.8834.3331.5631.9631.96-7.09%131,244,100
Dec 2, 202533.0034.8631.3834.4034.406.24%189,712,500
Dec 1, 202529.1132.3828.4032.3832.3820.01%145,735,000
Nov 28, 202527.0127.2726.0026.9826.982.66%48,222,060
Nov 27, 202524.5827.2024.5826.2826.287.09%52,596,350
Nov 26, 202524.3025.1824.2124.5424.541.15%16,216,910
Nov 25, 202524.0124.7623.9124.2624.261.46%12,573,160
Nov 24, 202523.7224.1123.2623.9123.911.14%14,094,390
Nov 21, 202524.0524.3023.5323.6423.64-3.11%13,779,647
Nov 20, 202525.0025.0824.3924.4024.40-1.09%9,581,944
Nov 19, 202525.0025.2524.6024.6724.67-1.48%9,914,600
Nov 18, 202524.9525.2424.7525.0425.04-0.28%8,910,130
Nov 17, 202525.1025.2424.7125.1125.11-0.32%12,449,030
Nov 14, 202525.8725.9525.1825.1925.19-3.52%15,400,090
Nov 13, 202525.4626.5025.3626.1126.112.27%17,293,850
Nov 12, 202525.3325.6725.1825.5325.530.71%12,553,170
Nov 11, 202525.7725.9425.2425.3525.35-1.36%12,862,380
Nov 10, 202526.0126.0925.4625.7025.70-0.46%13,544,310
Nov 7, 202526.6926.6925.7825.8225.82-4.16%21,936,900
Nov 6, 202526.7527.0426.5026.9426.941.39%11,617,510
Nov 5, 202526.4326.7926.2626.5726.57-1.26%12,185,710
Nov 4, 202527.5727.6526.8826.9126.91-3.20%17,353,420
Nov 3, 202527.3727.8726.9027.8027.801.79%21,477,520
Oct 31, 202526.9927.5326.7427.3127.311.83%17,603,310
Oct 30, 202527.1727.4026.7026.8226.82-2.19%18,284,680
Oct 29, 202527.1727.5126.8427.4227.420.44%18,132,440
Oct 28, 202527.6127.9327.1527.3027.30-1.80%19,608,540
Oct 27, 202527.7028.4727.3927.8027.801.53%21,917,410
Oct 24, 202527.2627.7727.2127.3827.380.59%21,238,260
Oct 23, 202527.5927.6926.1427.2227.22-1.27%27,810,650
Oct 22, 202529.4129.4527.5527.5727.57-7.89%42,890,290
Oct 21, 202528.5229.9828.3629.9329.935.46%28,622,900
Oct 20, 202528.7828.9728.0828.3828.380.46%17,386,950
Oct 17, 202530.0230.3828.2428.2528.25-5.86%30,028,460
Oct 16, 202531.5031.5029.9730.0130.01-5.18%35,387,090
Oct 15, 202530.6732.0829.9431.6531.653.77%42,958,360
Oct 14, 202532.1833.0830.4130.5030.50-4.66%43,788,620
Oct 13, 202530.7732.7430.1531.9931.99-1.60%45,183,170
Oct 10, 202532.9132.9131.8432.5132.51-3.36%52,610,080
Oct 9, 202530.6035.1530.3633.6433.6410.77%92,662,900
Sep 30, 202530.2530.7529.7030.3730.371.10%24,544,210