Advertisement
U.S. markets open in 3 hours 52 minutes

Fibocom Wireless Inc. (300638.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
17.47+0.12 (+0.69%)
At close: 03:04PM CST
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202417.2217.7717.0917.4717.4721,746,154
Mar 18, 202417.2117.3816.9617.3517.3516,564,219
Mar 15, 202416.8817.1216.6517.1017.1012,642,531
Mar 14, 202417.0917.3316.6116.8816.8817,590,256
Mar 13, 202417.2917.5317.0317.2417.2417,153,100
Mar 12, 202417.0817.2716.8817.1417.1417,353,437
Mar 11, 202416.9017.1316.7017.1317.1316,042,300
Mar 08, 202416.4017.3216.2817.1617.1621,285,177
Mar 07, 202416.9017.1316.3216.3516.3517,917,675
Mar 06, 202416.6016.9616.4016.6916.6913,784,673
Mar 05, 202416.9017.0516.5516.7316.7319,249,829
Mar 04, 202417.3517.5816.7017.1017.1029,055,118
Mar 01, 202416.3917.5716.3117.2617.2634,459,432
Feb 29, 202415.5316.3715.5216.3616.3618,459,729
Feb 28, 202416.9417.0415.5515.5515.5526,650,127
Feb 27, 202415.8616.8015.7816.7816.7821,604,878
Feb 26, 202415.8416.1015.7315.8515.8516,836,240
Feb 23, 202416.0616.1015.5516.0016.0017,552,644
Feb 22, 202415.2015.7215.1515.6515.6516,021,416
Feb 21, 202414.9415.7714.8515.1115.1117,079,450
Feb 20, 202415.0915.2214.8215.1215.1213,180,246
Feb 19, 202415.0815.3814.8115.2215.2222,972,227
Feb 08, 202413.8915.2513.8914.9214.9223,129,925
Feb 07, 202413.3914.4113.3914.0214.0221,782,301
Feb 06, 202411.9513.5311.8813.3013.3021,096,803
Feb 05, 202412.9313.0711.6212.0612.0622,546,335
Feb 02, 202413.7714.1112.6113.1213.1218,580,106
Feb 01, 202413.8214.2113.5113.7013.7012,398,452
Jan 31, 202414.4514.6713.7713.7713.7710,789,068
Jan 30, 202414.7015.0614.4514.4614.4610,987,130
Jan 29, 202415.1915.4314.6614.6614.6611,959,234
Jan 26, 202415.8515.9015.2015.2615.2610,627,365
Jan 25, 202415.3115.9215.0415.9015.9014,195,023
Jan 24, 202415.4015.5014.6815.2315.2314,795,321
Jan 23, 202415.2415.4515.1015.3315.3310,556,593
Jan 22, 202416.1316.3515.1415.2215.2211,388,959
Jan 19, 202416.3516.5516.1216.1516.156,762,603
Jan 18, 202416.2016.4115.8016.4016.4010,555,369
Jan 17, 202416.6916.7916.2116.2116.217,903,975
Jan 16, 202417.0817.1016.3416.6916.6916,886,592
Jan 15, 202416.8717.2316.6517.1317.1317,906,003
Jan 12, 202416.9216.9616.6616.7016.706,896,164
Jan 11, 202416.5617.1516.4916.9816.987,526,693
Jan 10, 202416.7516.9416.4016.6516.657,705,760
Jan 09, 202417.0217.3716.6016.8116.8110,794,841
Jan 08, 202417.4917.5617.0017.0217.028,020,965
Jan 05, 202418.0418.1617.3317.4617.4611,711,275
Jan 04, 202418.0518.3417.8918.0518.056,875,329
Jan 03, 202418.6818.7217.8118.0418.0410,266,067
Jan 02, 202418.8818.9518.6018.7518.758,803,272
Dec 29, 202318.2519.0418.1919.0319.0312,130,152
Dec 28, 202318.0018.3817.2318.1918.1922,740,921
Dec 27, 202318.5018.7518.3818.6818.685,650,140
Dec 26, 202318.9818.9818.4218.4718.476,142,039
Dec 25, 202318.9619.2818.7818.9718.975,011,420
Dec 22, 202319.2519.2918.7518.8418.847,455,473
Dec 21, 202319.1819.5418.9019.2619.268,699,859
Dec 20, 202319.6719.7019.2719.3019.304,956,060
Dec 19, 202319.5119.8519.3019.6719.675,932,106
Dec 18, 202319.8019.9319.4719.5719.575,961,734
Dec 15, 202320.3220.5419.8019.8319.837,041,634
Dec 14, 202320.4720.7620.1920.2020.205,797,556
Dec 13, 202320.5420.6620.2820.4220.427,636,146
Dec 12, 202320.3020.8520.1320.6420.6412,217,868
Dec 11, 202319.9220.3819.7320.3620.3611,362,360
Dec 08, 202319.6120.1519.5520.0320.0310,686,385
Dec 07, 202319.3019.7819.3019.6419.646,930,785
Dec 06, 202319.3619.6219.2619.4519.458,398,399
Dec 05, 202320.2120.2519.3919.4319.4310,916,695
Dec 04, 202320.3620.7420.2120.3820.3810,449,820
Dec 01, 202320.0420.5219.7220.4220.4210,323,022
Nov 30, 202320.0920.2019.7319.9219.927,178,940
Nov 29, 202320.3220.4620.0620.1720.179,579,521
Nov 28, 202319.8820.5219.7620.2720.2714,182,536
Nov 27, 202319.6520.3019.6519.9519.9513,628,459
Nov 24, 202320.3020.3519.6719.8619.869,900,277
Nov 23, 202320.0520.3519.8820.2920.298,921,874
Nov 22, 202320.7220.8319.9520.0020.0017,449,594
Nov 21, 202321.5121.6320.7820.8520.8515,013,433
Nov 20, 202321.7021.7121.3621.4921.499,746,216
Nov 17, 202321.5021.8221.4321.6921.696,615,863
Nov 16, 202321.8522.0121.5921.6221.626,973,687
Nov 15, 202322.1022.3221.8121.9221.929,519,790
Nov 14, 202321.5021.9521.3621.9021.9011,484,594
Nov 13, 202321.2421.7021.1821.3921.3910,326,768
Nov 10, 202321.2321.5321.1021.2021.206,358,376
Nov 09, 202321.5721.7321.2621.3621.368,867,398
Nov 08, 202321.5622.0821.4021.5721.5716,082,094
Nov 07, 202321.2822.0921.1821.6021.6017,435,925
Nov 06, 202321.1421.4320.8221.3021.3017,460,179
Nov 03, 202320.3221.1520.2020.9220.9217,748,797
Nov 02, 202320.6420.7720.1220.2020.2014,991,861
Nov 01, 202320.8121.1020.4820.5220.5211,326,505
Oct 31, 202321.3021.4520.5320.7520.7521,607,875
Oct 30, 202319.7021.1819.5521.0621.0641,719,810
Oct 27, 202318.7719.1118.4619.0619.0612,523,639
Oct 26, 202317.9118.9717.9018.8618.8617,190,299
Oct 25, 202318.1718.4717.8818.1418.1412,120,935
Oct 24, 202317.8418.3017.6517.9617.967,742,172
Oct 23, 202318.2018.4117.7817.8817.887,001,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...