Skip to main content
Fibocom Wireless Inc. (SHE:300638)
China flag China · Delayed Price · Currency is CNY
22.60
+0.05 (0.22%)
Apr 29, 2026, 1:55 PM CST

Fibocom Wireless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1324.1322.4022.52--3.18%13,564,870
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
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