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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fibocom Wireless Inc. (300638.SZ) SHZ