Fibocom Wireless Inc. - 300638.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.35	30.15	30.15	30.88	30.08	20.26M
February 12, 2026	30.2	30.72	30.72	31	29.92	31.45M
February 11, 2026	30.82	30.63	30.63	31.48	30.54	41.99M
February 10, 2026	29.76	30	30	30.35	29.55	22.72M
February 09, 2026	29	29.76	29.76	29.83	28.91	24.4M
February 06, 2026	28.61	28.59	28.59	29.05	28.18	14.57M
February 05, 2026	28.75	28.75	28.75	29.03	28.58	12.11M
February 04, 2026	29.03	29.01	29.01	29.22	28.58	19.59M
February 03, 2026	28.46	29.37	29.37	29.39	28.39	21.42M
February 02, 2026	29	28.18	28.18	29.45	28.13	20.17M
January 30, 2026	29.25	28.93	28.93	29.67	28.54	25.26M
January 29, 2026	29.84	29.68	29.68	30.85	29.02	32.46M
January 28, 2026	30.25	29.83	29.83	30.7	29.76	23.63M
January 27, 2026	29.95	30.33	30.33	30.5	29.18	26.23M
January 26, 2026	31.87	29.92	29.92	31.96	29.82	44.96M
January 23, 2026	31.3	31.87	31.87	32.05	31.13	38.99M
January 22, 2026	31.32	31.24	31.24	31.77	31.03	27.06M
January 21, 2026	30.75	31.35	31.35	31.59	30.6	31.14M
January 20, 2026	31.62	31.14	31.14	31.84	30.5	35.26M
January 19, 2026	31.59	31.3	31.3	31.68	31.03	34.06M
January 16, 2026	32.8	32.09	32.09	32.94	31.33	45.53M
January 15, 2026	32.8	32.46	32.46	33.6	31.82	61.21M
January 14, 2026	33.22	33.47	33.47	35.1	32.51	96.78M
January 13, 2026	35.3	33.12	33.12	35.37	32.44	94.42M
January 12, 2026	31.65	36	36	36.37	31.42	118.03M
January 09, 2026	30.09	30.89	30.89	30.99	29.68	61.96M
January 08, 2026	29.7	30.06	30.06	30.49	29.24	49.5M
January 07, 2026	29.58	29.4	29.4	30.05	29.33	40.5M
January 06, 2026	30.18	29.82	29.82	30.18	29.49	52.61M
January 05, 2026	29.36	30.48	30.48	30.49	29.22	70.45M
December 31, 2025	28.45	29.64	29.64	29.89	27.85	72.7M
December 30, 2025	27.6	28.31	28.31	28.58	27.49	34.91M
December 29, 2025	28	27.8	27.8	28.15	27.62	25.49M
December 26, 2025	27.7	28.25	28.25	28.77	27.54	42.39M
December 25, 2025	27.77	27.93	27.93	28.09	27.17	32.06M
December 24, 2025	26.63	27.42	27.42	27.55	26.61	26.66M
December 23, 2025	26.93	26.75	26.75	27.25	26.49	25.33M
December 22, 2025	26.89	27.26	27.26	27.45	26.89	22.86M
December 19, 2025	27.28	27.1	27.1	27.83	27.02	29.45M
December 18, 2025	27.51	27.16	27.16	27.84	27.08	28.48M
December 17, 2025	27.28	28	28	28.14	26.7	38.64M
December 16, 2025	28.85	27.4	27.4	28.94	27.34	30.72M
December 15, 2025	28.31	28.61	28.61	29.31	28.31	33.36M
December 12, 2025	28.01	28.83	28.83	29.19	28.01	41.8M
December 11, 2025	29.44	28.01	28.01	29.44	28	52.25M
December 10, 2025	29.32	29.49	29.49	29.66	28.71	57.37M
December 09, 2025	30.1	29.8	29.8	31.44	29.8	76.21M
December 08, 2025	29.15	30.54	30.54	31.2	29.13	91.47M
December 05, 2025	29.52	29.65	29.65	30.51	28.89	82.98M
December 04, 2025	27.01	29.88	29.88	31.35	27.01	105.75M
December 03, 2025	33.88	31.96	31.96	34.33	31.56	131.24M
December 02, 2025	33	34.4	34.4	34.86	31.38	189.71M
December 01, 2025	29.11	32.38	32.38	32.38	28.4	145.74M
November 28, 2025	27.01	26.98	26.98	27.27	26	48.22M
November 27, 2025	24.58	26.28	26.28	27.2	24.58	52.6M
November 26, 2025	24.3	24.54	24.54	25.18	24.21	16.22M
November 25, 2025	24.01	24.26	24.26	24.76	23.91	12.57M
November 24, 2025	23.72	23.91	23.91	24.11	23.26	14.09M
November 21, 2025	24.05	23.64	23.64	24.3	23.53	13.78M
November 20, 2025	25	24.4	24.4	25.08	24.39	9.58M

Fibocom Wireless Inc. (300638.SZ) SHZ