Shenzhen - Delayed Quote CNY

Fibocom Wireless Inc. (300638.SZ)

29.68
+0.36
+(1.23%)
As of 11:48:34 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 202529.3030.2929.1429.6829.6839,888,644
May 12, 202528.6129.3428.2629.3229.3248,370,928
May 9, 202529.3029.5027.9527.9827.9849,852,868
May 8, 202528.5830.5828.5629.8629.8679,772,267
May 7, 202529.2429.5027.8828.4128.4157,372,785
May 6, 202526.6529.1026.3628.7028.7081,618,703
Apr 30, 202523.9625.6123.8525.4225.4242,588,558
Apr 29, 202524.3924.9824.1824.6524.6522,081,565
Apr 28, 202525.0025.2824.3824.5024.5020,968,038
Apr 25, 202524.6025.7524.4524.8824.8832,134,088
Apr 24, 202525.2925.3424.3824.4724.4723,766,464
Apr 23, 202524.6825.6524.5425.2125.2142,122,118
Apr 22, 202525.2325.2824.2724.2824.2829,304,603
Apr 21, 202524.0025.1823.7725.1225.1245,066,195
Apr 18, 202525.2325.5725.1225.3425.3419,325,808
Apr 17, 202525.2125.7525.1025.2025.2019,997,596
Apr 16, 202525.8926.0624.8025.2125.2126,722,178
Apr 15, 202526.2026.6525.7026.1026.1025,092,454
Apr 14, 202526.2826.9826.1226.2926.2938,994,812
Apr 11, 202525.2326.2525.1625.7025.7036,217,590
Apr 10, 202525.7426.8625.3025.3125.3160,601,717
Apr 9, 202522.9124.3521.2324.0824.0852,330,289
Apr 8, 202523.5024.3822.8523.5623.5650,522,047
Apr 7, 202525.3526.7823.2523.2523.2560,084,543
Apr 3, 202530.8931.4428.8529.0629.0660,293,228
Apr 2, 202531.7732.7231.5031.8831.8834,317,922
Apr 1, 202532.3032.4531.3031.5831.5831,540,317
Mar 31, 202530.9032.4030.7332.3632.3642,228,951
Mar 28, 202531.5032.4731.0531.2331.2323,966,793
Mar 27, 202530.9832.0730.7031.3131.3127,338,338
Mar 26, 202531.0031.8430.9831.1931.1924,424,022
Mar 25, 202532.2032.6530.6030.6830.6834,976,107
Mar 24, 202532.8833.4231.4432.4232.4242,549,471
Mar 21, 202534.9634.9932.6832.7532.7554,890,100
Mar 20, 202535.3936.8034.9935.8335.8366,286,106
Mar 19, 202534.9036.2834.6034.9134.9145,591,323
Mar 18, 202534.2035.8033.6435.0035.0055,666,269
Mar 17, 202533.9034.2833.2233.8533.8531,089,778
Mar 14, 202532.3834.1132.0633.9033.9040,950,511
Mar 13, 202534.6534.8732.3032.6432.6456,516,282
Mar 12, 202534.6035.8634.1535.0035.0044,185,755
Mar 11, 202534.5035.2033.7934.3034.3045,732,240
Mar 10, 202535.2336.7234.5035.3135.3144,707,879
Mar 7, 202536.8037.3635.1635.5835.5860,119,130
Mar 6, 202535.0038.7634.9637.3637.3693,214,364
Mar 5, 202534.0035.6733.6635.3535.3567,910,885
Mar 4, 202533.3834.5533.0134.2034.2058,353,664
Mar 3, 202533.3334.2432.1833.3133.3158,972,643
Feb 28, 202534.7034.8733.0433.3933.3954,297,348
Feb 27, 202536.4236.6333.9634.7034.7092,220,667
Feb 26, 202536.5637.6836.1136.7736.7769,667,371
Feb 25, 202535.8839.1835.8837.1737.1796,019,875
Feb 24, 202538.6439.2036.2036.7336.73118,415,190
Feb 21, 202541.2344.4437.8037.8537.85160,200,575
Feb 20, 202541.2142.8039.3642.0142.01132,703,297
Feb 19, 202536.6641.2036.1041.2041.20134,983,881
Feb 18, 202535.9837.5035.1536.0036.0088,172,738
Feb 17, 202535.1937.5034.4136.6236.62100,102,723
Feb 14, 202537.9338.3035.6035.9535.95103,421,626
Feb 13, 202538.5038.5035.9837.1037.10113,104,721
Feb 12, 202537.2041.4836.4439.5939.59126,653,493
Feb 11, 202536.8340.5936.2036.6036.60143,917,479
Feb 10, 202536.9737.3134.9036.0136.01112,218,748
Feb 7, 202535.5037.8634.5336.3036.30144,093,928
Feb 6, 202529.4836.7429.3635.2535.25163,081,414
Feb 5, 202531.1932.3929.5030.6230.62126,774,098
Jan 27, 202530.3532.2829.6730.1230.12125,912,716
Jan 24, 202527.9930.5827.4130.3530.35147,748,875
Jan 23, 202528.7329.4627.0027.5527.55137,172,178
Jan 22, 202528.4528.4526.4828.1028.10151,673,546
Jan 21, 202527.0128.6927.0128.6928.69133,245,056
Jan 20, 202520.5924.5020.3823.9123.91106,080,629
Jan 17, 202519.6420.7619.4720.4720.4744,029,115
Jan 16, 202520.1620.2219.6219.7819.7841,440,943
Jan 15, 202519.6321.1819.5120.2120.2159,690,016
Jan 14, 202518.6819.6818.2519.6319.6335,513,299
Jan 13, 202518.4519.0618.1918.5718.5725,746,234
Jan 10, 202519.5519.8018.9418.9718.9732,927,255
Jan 9, 202518.6820.6418.6719.6219.6253,984,158
Jan 8, 202518.4519.1517.9718.7818.7842,715,883
Jan 7, 202517.7518.8817.5818.6118.6137,188,951
Jan 6, 202518.3718.8517.5317.7517.7531,982,927
Jan 3, 202519.3019.4818.1218.1818.1832,453,493
Jan 2, 202520.0320.1518.9919.2219.2238,352,040
Dec 31, 202421.3521.4320.1320.1520.1543,613,887
Dec 30, 202421.6621.9520.9021.3321.3333,354,402
Dec 27, 202422.3822.4821.3921.6321.6348,965,020
Dec 26, 202420.8322.7520.6522.3822.3865,422,062
Dec 25, 202420.9922.6020.9021.0621.0655,122,630
Dec 24, 202421.2121.5320.2520.8820.8847,654,144
Dec 23, 202421.9922.4721.1321.2121.2159,766,049
Dec 20, 202420.7222.2520.5121.6921.6987,246,567
Dec 19, 202418.4921.6918.4421.4221.42102,389,833
Dec 18, 202418.0818.9417.8318.7418.7427,958,756
Dec 17, 202418.3418.8818.0518.1318.1328,025,920
Dec 16, 202418.6518.7318.1618.3418.3425,795,909
Dec 13, 202418.8719.3218.7318.7918.7932,961,252
Dec 12, 202419.5920.1518.9019.0919.0949,255,000
Dec 11, 202418.1119.9218.1119.4419.4470,126,917
Dec 10, 202418.9818.9918.1318.1918.1944,080,977
Dec 9, 202417.3318.3017.3318.1618.1645,734,590
Dec 6, 202417.1817.5516.9617.3917.3928,935,545
Dec 5, 202416.6417.6016.6017.3017.3031,568,033
Dec 4, 202417.1317.1316.5816.6716.6718,993,049
Dec 3, 202417.1017.2116.8517.0917.0919,095,147
Dec 2, 202417.0517.2416.8117.1017.1022,293,026
Nov 29, 202416.5617.2416.4216.9216.9225,975,213
Nov 28, 202416.9617.0316.5516.6016.6019,932,662
Nov 27, 202416.4016.9315.9916.9216.9225,950,831
Nov 26, 202416.8517.2416.5616.6016.6023,457,534
Nov 25, 202416.6816.8616.0516.5216.5222,048,661
Nov 22, 202417.7117.8416.5716.6116.6131,066,726
Nov 21, 202417.9118.0917.5217.8017.8022,448,575
Nov 20, 202417.7118.2317.6818.0818.0828,287,643
Nov 19, 202417.4117.8617.1317.8017.8023,734,337
Nov 18, 202417.7318.0716.8817.2517.2538,828,200
Nov 15, 202417.9718.5817.7017.8017.8033,159,111
Nov 14, 202418.6018.6817.9117.9717.9722,936,545
Nov 13, 202418.5218.7618.1718.6918.6926,525,528
Nov 12, 202419.0119.3218.3918.6518.6541,281,104
Nov 11, 202418.8819.2018.5619.1119.1143,600,294
Nov 8, 202418.7819.3518.5518.7018.7043,787,833
Nov 7, 202418.4818.9818.3218.5818.5848,198,049
Nov 6, 202418.2419.6617.8818.7818.7884,123,499
Nov 5, 202417.5218.3317.1218.1618.1671,934,461
Nov 4, 202415.5217.6815.5217.4917.4971,635,380
Nov 1, 202416.3616.4415.4715.5015.5037,961,214
Oct 31, 202416.2816.6516.0016.3916.3934,807,624
Oct 30, 202416.4016.8016.0216.3416.3441,773,328
Oct 29, 202416.7617.3016.4516.5016.5062,616,178
Oct 28, 202416.3416.3715.8116.2016.2037,164,027
Oct 25, 202415.7316.5915.6516.4916.4949,373,202
Oct 24, 202415.8016.1015.3615.6815.6829,951,236
Oct 23, 202415.5016.3115.3115.8315.8344,252,614
Oct 22, 202415.6515.7515.1415.4215.4233,081,436
Oct 21, 202415.3515.9615.0415.6315.6350,554,883
Oct 18, 202413.8715.5313.8715.0115.0150,586,035
Oct 17, 202414.0014.2513.8613.8713.8725,129,664
Oct 16, 202413.7214.1013.6313.8113.8121,814,670
Oct 15, 202414.1214.6613.9914.0314.0331,754,648
Oct 14, 202413.7714.3513.3914.2514.2532,953,126
Oct 11, 202414.6914.9013.5013.7813.7839,720,983
Oct 10, 202415.4015.7514.7614.8614.8642,105,124
Oct 9, 202416.7016.7015.0015.1415.1474,882,283
Oct 8, 202417.8017.8115.7117.7017.7087,097,287
Sep 30, 202413.3914.9813.1714.8514.8572,640,849
Sep 27, 202412.0312.7711.8112.6212.6252,867,657
Sep 26, 202411.0811.7311.0511.7211.7236,325,959
Sep 25, 202411.2011.4711.1011.1311.1331,460,018
Sep 24, 202410.5711.0810.4711.0711.0729,745,204
Sep 23, 202410.4510.8510.4110.6510.6519,745,295
Sep 20, 202410.4110.5010.3510.4610.4611,142,610
Sep 19, 202410.2410.5310.1210.3810.3814,652,167
Sep 18, 202410.2510.3210.0310.1810.1810,114,208
Sep 13, 202410.4810.5310.2410.2510.2513,907,764
Sep 12, 202410.8511.0510.4610.4810.4815,751,019
Sep 11, 202410.5710.6510.4710.5310.537,893,691
Sep 10, 202410.5310.7010.2710.6110.6111,878,252
Sep 9, 202410.5710.6410.3810.4510.4511,543,620
Sep 6, 202410.9710.9810.6310.6510.6512,606,700
Sep 5, 202410.7511.0610.7310.9210.9214,792,400
Sep 4, 202410.7010.8810.6610.7210.7211,518,415
Sep 3, 202410.5610.8410.4910.8310.8316,186,366
Sep 2, 202411.0511.1510.5610.5610.5622,440,258
Aug 30, 202410.7711.3010.7311.1311.1326,861,858
Aug 29, 202410.4710.9410.2610.8410.8425,723,466
Aug 28, 202410.7410.8410.5510.8210.8215,538,061
Aug 27, 202410.9310.9810.7010.7210.7213,235,336
Aug 26, 202411.1011.2110.9110.9910.9911,853,460
Aug 23, 202410.9711.1810.9511.1211.1213,018,881
Aug 22, 202411.3211.3610.9911.0511.0513,652,351
Aug 21, 202411.3111.4611.2811.3111.3110,484,816
Aug 20, 202411.6711.7411.3211.3611.3613,928,361
Aug 19, 202411.6011.8711.5011.6711.6717,638,147
Aug 16, 202411.5711.7311.5611.5811.5815,795,540
Aug 15, 202411.4111.7211.3011.5411.5414,964,529
Aug 14, 202411.5511.5911.4211.4611.469,042,160
Aug 13, 202411.4711.6311.3411.5511.5512,315,563
Aug 12, 202411.6511.7111.4311.4711.4717,550,620
Aug 9, 202411.9912.0711.7311.7511.7515,990,799
Aug 8, 202412.0712.1011.7511.9011.9019,083,566
Aug 7, 202412.0112.2811.9612.1212.1220,105,881
Aug 6, 202411.9912.1011.8012.0612.0621,997,130
Aug 5, 202412.1612.3511.7611.7711.7728,492,254
Aug 2, 202412.7512.8012.2112.2612.2633,117,817
Aug 1, 202412.8613.1412.5312.8312.8347,030,861
Jul 31, 202411.9712.5811.7212.4512.4551,411,272
Jul 30, 202411.8612.1711.8511.9511.9545,021,865
Jul 29, 202413.8613.8612.0612.1212.1286,906,430
Jul 26, 202414.9515.2214.9015.0715.0714,947,130
Jul 25, 202415.0515.2314.7814.8714.8717,372,985
Jul 24, 202415.5015.7315.1615.2015.2020,929,172
Jul 23, 202416.2316.2715.5315.5515.5521,738,178
Jul 22, 202416.3716.5116.0716.1816.1815,998,348
Jul 19, 202416.1516.7116.1216.3916.3918,016,126
Jul 18, 202416.6616.6715.8216.3016.3025,162,155
Jul 17, 202417.3417.3616.7916.8016.8018,909,117
Jul 16, 202416.8417.4516.7017.3517.3525,051,277
Jul 15, 202417.2017.2616.7516.8516.8516,633,205
Jul 12, 202417.1117.2716.8417.2217.2219,757,374
Jul 11, 202417.3317.4316.9017.3717.3731,921,188
Jul 10, 202416.5717.3916.4517.0617.0636,833,572
Jul 9, 202415.5016.5715.3316.5416.5428,602,944
Jul 8, 202415.9315.9615.3915.4515.4518,346,780
Jul 5, 202415.9216.1415.5116.0216.0218,820,085
Jul 4, 202416.5516.7615.9315.9515.9522,256,617
Jul 3, 202416.4516.6716.1216.3716.3712,746,342
Jul 2, 202417.0217.1816.3916.4616.4623,313,422
Jul 1, 202417.0917.2316.5617.1017.1023,838,394
Jun 28, 202416.2017.5516.1817.1017.1034,241,734
Jun 27, 202416.5016.6616.2216.2416.2413,773,431
Jun 26, 202415.9516.6815.8116.6116.6116,863,083
Jun 25, 202416.4516.4915.7815.9915.9916,880,734
Jun 24, 202417.1017.1616.2816.3316.3319,938,590
Jun 21, 202416.9017.3616.7717.2117.2118,973,516
Jun 20, 202417.3517.6216.9316.9616.9621,293,389
Jun 19, 202417.8717.9717.2817.3117.3127,815,329
Jun 18, 202417.3017.7517.1817.6917.6928,312,047
Jun 17, 202417.0217.5016.9617.2817.2821,583,185
Jun 14, 202416.8717.2016.6317.0217.0217,435,420
Jun 13, 202416.5917.1516.5116.9016.9026,523,661
Jun 12, 202416.3616.7616.2716.4916.4915,837,041
Jun 11, 202415.8916.3615.6216.3416.3415,286,740
Jun 7, 202416.5816.6315.7816.1016.1022,606,025
Jun 6, 202416.8416.9716.3016.4116.4124,949,429
Jun 5, 202416.9017.5016.7016.7316.7330,386,734
Jun 4, 202416.7016.7916.2916.6316.6319,426,751
Jun 3, 202416.6616.9616.3616.7216.7219,937,135
May 31, 202416.0017.1815.9916.5616.5627,265,626
May 30, 202415.7716.0915.5315.9515.9510,602,063
May 29, 202415.9016.0815.7915.8815.8810,824,797
May 28, 202416.3616.3815.7715.8215.8218,539,073
May 27, 202416.3716.5115.9216.4516.4514,573,769
May 24, 202416.8416.9916.2416.2916.2921,664,382
May 23, 202417.2517.3116.7616.8216.8219,498,862
May 22, 202417.0617.3616.9517.3417.3420,495,891
May 21, 202417.2817.2916.9117.0517.0515,178,954
May 20, 202416.9717.3116.8317.2717.2718,518,364
May 17, 202416.9517.0716.7717.0117.0113,436,779
May 16, 202416.9117.1516.7716.8716.8712,829,236
May 15, 202416.8717.2216.6816.7316.7314,646,317
May 14, 202417.0517.4016.9717.0017.0014,845,187
May 13, 202417.0017.2116.7817.0717.0718,659,373

Related Tickers

GGS.HA Gigaset AG
0.0276
0.00%
 
858.F Hitech & Development Wireless Sweden Holding AB (publ)
0.0001
0.00%
 
301165.SZ Ruijie Networks Co., Ltd.
71.42
-1.16%
 
688322.SS Orbbec Inc.
57.81
-2.48%
 
600562.SS Glarun Technology Co.,Ltd
25.48
-2.79%
 
E20.F EchoStar Corporation
21.60
+1.89%
 
002881.SZ MeiG Smart Technology Co., Ltd
48.18
-1.03%
 
300570.SZ T&S Communications Co.,Ltd.
79.02
+0.28%
 
FEW.SG Funkwerk AG
24.30
-3.19%
 
600105.SS ETERN
7.13
-1.66%