Australia markets closed

Fibocom Wireless Inc. (300638.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.72+0.43 (+2.81%)
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.3315.7415.1815.7215.7215,621,098
23 Apr 202415.3115.5415.1315.2915.2913,030,095
22 Apr 202414.8715.2414.5315.1515.1511,204,387
19 Apr 202415.3115.4114.9215.1315.1313,641,330
18 Apr 202415.2315.8014.9415.4615.4618,329,592
17 Apr 202414.7715.4114.7515.3815.3817,932,214
16 Apr 202415.2015.5414.3814.4114.4120,639,966
15 Apr 202415.3515.8815.0515.4015.4019,058,321
12 Apr 202415.4715.7715.3415.3815.3816,499,020
11 Apr 202415.3015.8815.2215.5115.5114,604,745
10 Apr 202415.9315.9315.1715.4015.4017,454,125
09 Apr 202415.6616.0815.6315.9915.9917,759,103
08 Apr 202416.0316.1715.5115.5515.5522,432,064
03 Apr 202417.1217.2516.1016.1916.1931,840,716
02 Apr 202417.6217.7517.1117.2417.2430,226,960
01 Apr 202417.4017.9117.0617.9017.9042,075,992
29 Mar 202416.0116.5015.8517.3117.3117,459,178
28 Mar 202415.2415.7915.1715.5015.5015,988,032
27 Mar 202416.4116.4615.1115.1515.1519,778,088
26 Mar 202416.8617.0316.0516.2216.2221,534,718
25 Mar 202417.2017.4016.7016.7216.7213,490,259
22 Mar 202417.3517.5917.0517.3117.3114,600,024
21 Mar 202417.4017.7817.3617.4317.4316,354,593
20 Mar 202417.4617.5417.1517.4317.4313,590,344
19 Mar 202417.2217.7717.0917.4717.4721,746,154
18 Mar 202417.2117.3816.9617.3517.3516,564,219
15 Mar 202416.8817.1216.6517.1017.1012,642,531
14 Mar 202417.0917.3316.6116.8816.8817,590,256
13 Mar 202417.2917.5317.0317.2417.2417,153,100
12 Mar 202417.0817.2716.8817.1417.1417,353,437
11 Mar 202416.9017.1316.7017.1317.1316,042,300
08 Mar 202416.4017.3216.2817.1617.1621,285,177
07 Mar 202416.9017.1316.3216.3516.3517,917,675
06 Mar 202416.6016.9616.4016.6916.6913,784,673
05 Mar 202416.9017.0516.5516.7316.7319,249,829
04 Mar 202417.3517.5816.7017.1017.1029,055,118
01 Mar 202416.3917.5716.3117.2617.2634,459,432
29 Feb 202415.5316.3715.5216.3616.3618,459,729
28 Feb 202416.9417.0415.5515.5515.5526,650,127
27 Feb 202415.8616.8015.7816.7816.7821,604,878
26 Feb 202415.8416.1015.7315.8515.8516,836,240
23 Feb 202416.0616.1015.5516.0016.0017,552,644
22 Feb 202415.2015.7215.1515.6515.6516,021,416
21 Feb 202414.9415.7714.8515.1115.1117,079,450
20 Feb 202415.0915.2214.8215.1215.1213,180,246
19 Feb 202415.0815.3814.8115.2215.2222,972,227
08 Feb 202413.8915.2513.8914.9214.9223,129,925
07 Feb 202413.3914.4113.3914.0214.0221,782,301
06 Feb 202411.9513.5311.8813.3013.3021,096,803
05 Feb 202412.9313.0711.6212.0612.0622,546,335
02 Feb 202413.7714.1112.6113.1213.1218,580,106
01 Feb 202413.8214.2113.5113.7013.7012,398,452
31 Jan 202414.4514.6713.7713.7713.7710,789,068
30 Jan 202414.7015.0614.4514.4614.4610,987,130
29 Jan 202415.1915.4314.6614.6614.6611,959,234
26 Jan 202415.8515.9015.2015.2615.2610,627,365
25 Jan 202415.3115.9215.0415.9015.9014,195,023
24 Jan 202415.4015.5014.6815.2315.2314,795,321
23 Jan 202415.2415.4515.1015.3315.3310,556,593
22 Jan 202416.1316.3515.1415.2215.2211,388,959
19 Jan 202416.3516.5516.1216.1516.156,762,603
18 Jan 202416.2016.4115.8016.4016.4010,555,369
17 Jan 202416.6916.7916.2116.2116.217,903,975
16 Jan 202417.0817.1016.3416.6916.6916,886,592
15 Jan 202416.8717.2316.6517.1317.1317,906,003
12 Jan 202416.9216.9616.6616.7016.706,896,164
11 Jan 202416.5617.1516.4916.9816.987,526,693
10 Jan 202416.7516.9416.4016.6516.657,705,760
09 Jan 202417.0217.3716.6016.8116.8110,794,841
08 Jan 202417.4917.5617.0017.0217.028,020,965
05 Jan 202418.0418.1617.3317.4617.4611,711,275
04 Jan 202418.0518.3417.8918.0518.056,875,329
03 Jan 202418.6818.7217.8118.0418.0410,266,067
02 Jan 202418.8818.9518.6018.7518.758,803,272
29 Dec 202318.2519.0418.1919.0319.0312,130,152
28 Dec 202318.0018.3817.2318.1918.1922,740,921
27 Dec 202318.5018.7518.3818.6818.685,650,140
26 Dec 202318.9818.9818.4218.4718.476,142,039
25 Dec 202318.9619.2818.7818.9718.975,011,420
22 Dec 202319.2519.2918.7518.8418.847,455,473
21 Dec 202319.1819.5418.9019.2619.268,699,859
20 Dec 202319.6719.7019.2719.3019.304,956,060
19 Dec 202319.5119.8519.3019.6719.675,932,106
18 Dec 202319.8019.9319.4719.5719.575,961,734
15 Dec 202320.3220.5419.8019.8319.837,041,634
14 Dec 202320.4720.7620.1920.2020.205,797,556
13 Dec 202320.5420.6620.2820.4220.427,636,146
12 Dec 202320.3020.8520.1320.6420.6412,217,868
11 Dec 202319.9220.3819.7320.3620.3611,362,360
08 Dec 202319.6120.1519.5520.0320.0310,686,385
07 Dec 202319.3019.7819.3019.6419.646,930,785
06 Dec 202319.3619.6219.2619.4519.458,398,399
05 Dec 202320.2120.2519.3919.4319.4310,916,695
04 Dec 202320.3620.7420.2120.3820.3810,449,820
01 Dec 202320.0420.5219.7220.4220.4210,323,022
30 Nov 202320.0920.2019.7319.9219.927,178,940
29 Nov 202320.3220.4620.0620.1720.179,579,521
28 Nov 202319.8820.5219.7620.2720.2714,182,536
27 Nov 202319.6520.3019.6519.9519.9513,628,459
24 Nov 202320.3020.3519.6719.8619.869,900,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...