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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	25	24.67	24.67	25.25	24.6	9.91M
November 18, 2025	24.95	25.04	25.04	25.24	24.75	8.91M
November 17, 2025	25.1	25.11	25.11	25.24	24.71	12.45M
November 14, 2025	25.87	25.26	25.26	25.95	25.23	13.42M
November 13, 2025	26.69	26.11	26.11	26.69	25.36	17.29M
November 12, 2025	25.33	25.53	25.53	25.67	25.18	12.73M
November 11, 2025	25.77	25.35	25.35	25.94	25.24	12.86M
November 10, 2025	26.01	25.7	25.7	26.09	25.46	13.54M
November 07, 2025	26.69	25.82	25.82	26.69	25.78	21.94M
November 06, 2025	26.75	26.94	26.94	27.04	26.5	11.62M
November 05, 2025	26.43	26.57	26.57	26.79	26.26	12.19M
November 04, 2025	27.57	26.91	26.91	27.65	26.88	17.35M
November 03, 2025	27.37	27.8	27.8	27.87	26.9	21.48M
October 31, 2025	26.99	27.31	27.31	27.53	26.74	17.6M
October 30, 2025	27.17	26.82	26.82	27.4	26.7	18.28M
October 29, 2025	27.17	27.42	27.42	27.51	26.84	18.14M
October 28, 2025	27.61	27.3	27.3	27.93	27.15	19.61M
October 27, 2025	27.7	27.8	27.8	28.47	27.39	21.92M
October 24, 2025	27.26	27.38	27.38	27.77	27.21	21.24M
October 23, 2025	27.59	27.22	27.22	27.69	26.14	27.81M
October 22, 2025	29.41	27.57	27.57	29.45	27.55	42.89M
October 21, 2025	28.52	29.93	29.93	29.98	28.36	28.62M
October 20, 2025	28.78	28.38	28.38	28.97	28.08	17.55M
October 17, 2025	30.02	28.25	28.25	30.38	28.24	30.03M
October 16, 2025	31.5	30.01	30.01	31.5	29.97	35.39M
October 15, 2025	30.67	31.65	31.65	32.08	29.94	42.96M
October 14, 2025	32.18	30.5	30.5	33.08	30.41	43.79M
October 13, 2025	30.77	31.99	31.99	32.74	30.15	45.19M
October 10, 2025	32.91	32.51	32.51	32.91	31.84	52.61M
October 09, 2025	30.6	33.64	33.64	35.15	30.36	93.28M
September 30, 2025	30.25	30.37	30.37	30.75	29.7	24.54M
September 29, 2025	29.83	30.04	30.04	30.35	29.37	17.75M
September 26, 2025	31.2	29.94	29.94	31.44	29.94	27.38M
September 25, 2025	30.84	31.54	31.54	31.85	30.71	33.42M
September 24, 2025	30.38	30.89	30.89	30.95	29.73	25.25M
September 23, 2025	30.95	30.48	30.48	31.72	29.8	35.81M
September 22, 2025	30.95	31.91	31.91	32.3	30.95	39.77M
September 19, 2025	30.95	31.25	31.25	31.88	30.72	34.64M
September 18, 2025	31.16	30.74	30.74	32.22	30.13	44.29M
September 17, 2025	30.96	31.17	31.17	31.54	30.66	32.96M
September 16, 2025	29.25	31.1	31.1	31.17	29.18	44.92M
September 15, 2025	29.82	29.4	29.4	30.14	29.39	19.18M
September 12, 2025	30	29.9	29.9	30.5	29.79	26.97M
September 11, 2025	29.39	30.28	30.28	30.5	28.99	34.98M
September 10, 2025	29.29	29.72	29.72	30.12	29.16	35.36M
September 09, 2025	29.54	28.75	28.75	29.63	28.63	21.82M
September 08, 2025	29.48	29.83	29.83	29.85	28.85	27.71M
September 05, 2025	28.69	29.5	29.5	29.63	28.38	25.04M
September 04, 2025	29.9	28.55	28.55	30.13	28.03	29.59M

Fibocom Wireless Inc. (300638.SZ) SHZ