Guangzhou Fangbang Electronics Co.,Ltd - 688020.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.03	57.6	57.6	58.4	55.6	5.74M
August 15, 2025	53.3	55.83	55.83	58.9	53.3	6.4M
August 14, 2025	55.48	53.6	53.6	55.8	53.51	4.55M
August 13, 2025	55.2	56.16	56.16	56.73	53.59	6.53M
August 12, 2025	54.31	54.22	54.22	55.25	52.45	4.73M
August 11, 2025	52.49	54.01	54.01	54.33	52.01	3.91M
August 08, 2025	53.2	52.33	52.33	54.48	52.3	5.6M
August 07, 2025	55	54.69	54.69	56.97	52.98	6.36M
August 06, 2025	54.81	55.86	55.86	56.5	53.73	5.95M
August 05, 2025	57.47	54.26	54.26	57.8	54.02	4.79M
August 04, 2025	53.33	56.07	56.07	57.62	52.84	7.87M
August 01, 2025	53	53.81	53.81	56.5	52.08	8.58M
July 31, 2025	58	56.78	56.78	62.5	55.1	12.76M
July 30, 2025	60.17	55.6	55.6	60.33	53.51	12.89M
July 29, 2025	51.88	56.57	56.57	56.57	50.2	9.01M
July 28, 2025	39.38	47.14	47.14	47.14	39.38	7.4M
July 25, 2025	38.45	39.28	39.28	39.45	38.03	1.49M
July 24, 2025	38.11	38.52	38.52	38.91	38.11	948,929
July 23, 2025	38.41	38.09	38.09	38.56	37.81	923,066
July 22, 2025	38.53	38.31	38.31	39.25	38.23	1.25M
July 21, 2025	39.11	38.73	38.73	39.3	38.13	1.72M
July 18, 2025	39.37	39.13	39.13	39.94	38.74	1.3M
July 17, 2025	37.78	39.37	39.37	39.9	37.62	2.07M
July 16, 2025	38.57	37.86	37.86	39	37.65	1.68M
July 15, 2025	38.8	38.57	38.57	39.33	38.25	1.15M
July 14, 2025	38.5	38.93	38.93	39.39	38.03	1.28M
July 11, 2025	39.03	38.7	38.7	39.48	37.89	2.69M
July 10, 2025	40.2	39.3	39.3	41	39	2.57M
July 09, 2025	40.44	40.34	40.34	42.13	39.51	3.16M
July 08, 2025	38.69	39.93	39.93	42.28	38.64	3.16M
July 07, 2025	39.6	38.87	38.87	41.09	38.73	2.02M
July 04, 2025	39	39.66	39.66	42.39	39	2.92M
July 03, 2025	39.02	39	39	39.94	38.49	2.11M
July 02, 2025	39.8	39.29	39.29	40.6	38.72	2.64M
July 01, 2025	37.65	40.1	40.1	40.99	37.38	3.94M
June 30, 2025	39.16	37.87	37.87	39.16	37.33	3.02M
June 27, 2025	35.9	39.14	39.14	40.38	35.9	4.46M
June 26, 2025	36.49	36.11	36.11	36.64	35.8	1.01M
June 25, 2025	35.67	36.04	36.04	36.28	35.65	1.04M
June 24, 2025	35.5	35.51	35.51	36.21	35.37	936,532
June 23, 2025	33.97	35.42	35.42	35.48	33.97	808,959
June 20, 2025	35	34.46	34.46	35.64	34.23	1.01M
June 19, 2025	35.89	35.04	35.04	36.2	34.7	935,575
June 18, 2025	34.83	36.12	36.12	36.28	34.21	1.52M
June 17, 2025	34.85	34.63	34.63	35.09	34.4	436,592
June 16, 2025	33.68	34.91	34.91	35.18	33.68	567,996
June 13, 2025	34.6	34.19	34.19	35.17	33.88	601,572
June 12, 2025	34.86	34.7	34.7	35.31	34.4	862,519
June 11, 2025	34.8	35.2	35.2	35.91	34.35	802,421
June 10, 2025	35.4	34.59	34.59	35.43	34.13	642,771
June 09, 2025	34.38	35.39	35.39	35.5	34.38	956,623
June 06, 2025	34.46	34.59	34.59	35.26	34	761,876
June 05, 2025	33.3	34.27	34.27	34.28	33.11	1.06M
June 04, 2025	32.67	33.25	33.25	33.46	32.66	640,423
June 03, 2025	32.13	32.67	32.67	33.26	32.13	391,649
May 30, 2025	33.04	32.66	32.66	33.04	32.35	412,746
May 29, 2025	32.45	32.99	32.99	33.1	32.45	726,208
May 28, 2025	33	32.41	32.41	33.58	32.27	534,073
May 27, 2025	32.8	33.32	33.32	33.33	32.8	299,821
May 26, 2025	32.75	33.08	33.08	33.33	32.51	357,349

Guangzhou Fangbang Electronics Co.,Ltd (688020.SS) SHH