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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.46	29.55	29.55	30.8	29.31	27.42M
September 02, 2025	32.46	30.31	30.31	32.47	30.1	45.2M
September 01, 2025	32.8	32.35	32.35	32.8	31.61	36.26M
August 29, 2025	33.56	32.46	32.46	33.6	32.3	50.8M
August 28, 2025	33.5	34.07	34.07	34.31	32.16	79.32M
August 27, 2025	32.75	33.21	33.21	35.86	32.31	94.38M
August 26, 2025	31.5	32.32	32.32	33.15	31.18	56.63M
August 25, 2025	32	31.68	31.68	32.45	31.38	55.01M
August 22, 2025	29.55	31.58	31.58	32.61	29.54	70.79M
August 21, 2025	30.66	29.76	29.76	30.78	29.62	38.52M
August 20, 2025	29.5	30.33	30.33	30.33	29.03	43.38M
August 19, 2025	29.62	29.76	29.76	30.06	29.37	38.09M
August 18, 2025	28.34	29.81	29.81	30.21	28.34	57.31M
August 15, 2025	28.06	28.34	28.34	28.64	28.05	24.57M
August 14, 2025	29.1	28.06	28.06	29.1	27.84	38.5M
August 13, 2025	28.85	29.03	29.03	29.28	28.6	32.67M
August 12, 2025	28.81	28.8	28.8	29.08	28.5	24.46M
August 11, 2025	28.83	28.92	28.92	29.32	28.68	30.92M
August 08, 2025	29.44	28.83	28.83	29.68	28.82	36.68M
August 07, 2025	29.45	29.51	29.51	29.95	29.09	51.41M
August 06, 2025	28.7	29.78	29.78	30.17	28.5	80.23M
August 05, 2025	27.93	28.85	28.85	29.49	27.45	77.12M
August 04, 2025	26.79	27.7	27.7	27.88	26.78	36.53M
August 01, 2025	26.42	27.12	27.12	27.92	26.07	52.54M
July 31, 2025	26.32	26.32	26.32	27.36	26.23	33.71M
July 30, 2025	27.3	26.48	26.48	27.42	26.22	33.78M
July 29, 2025	27.23	27.43	27.43	27.6	27.01	28.82M
July 28, 2025	26.68	27.54	27.54	27.66	26.22	52.69M
July 25, 2025	26.2	26.41	26.41	26.49	26.12	17.03M
July 24, 2025	26.12	26.27	26.27	26.32	26.07	14.91M
July 23, 2025	26.39	26.19	26.19	26.55	26.08	21.47M
July 22, 2025	27	26.65	26.65	27.12	26.46	22.36M
July 21, 2025	26.6	26.99	26.99	27.16	26.41	24.35M
July 18, 2025	26.7	26.55	26.55	27	26.35	21.92M
July 17, 2025	26.58	26.8	26.8	26.96	26.24	22.29M
July 16, 2025	26.68	26.41	26.41	27.19	26.31	26.34M
July 15, 2025	26.15	26.68	26.68	26.69	26.07	27.02M
July 14, 2025	26.26	26.07	26.07	26.32	25.9	12.17M
July 11, 2025	26.08	26.29	26.29	26.4	25.72	17.28M
July 10, 2025	26.06	26.07	26.07	26.26	25.86	13.79M
July 09, 2025	26.7	26.13	26.13	26.74	26.08	21.41M
July 08, 2025	26.02	26.77	26.77	26.79	25.9	23.89M
July 07, 2025	26.22	25.9	25.9	26.27	25.6	13.7M

Fibocom Wireless Inc. (300638.SZ) SHZ