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

64.30

-2.7(-4.03%)

Updated at September 26 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.21	64.3	64.3	67.68	63.51	3.53M
September 25, 2025	66.22	67	67	68.67	65.81	4.12M
September 24, 2025	66.3	67.7	67.7	70.61	64	5.07M
September 23, 2025	72.98	66.17	66.17	74.29	63	6.44M
September 22, 2025	67	69.5	69.5	72.36	66.31	4.65M
September 19, 2025	69	67.21	67.21	70.7	66.68	3.54M
September 18, 2025	68.22	69.19	69.19	74.38	66.91	6.5M
September 17, 2025	68.5	67.69	67.69	71.33	67.31	4.89M
September 16, 2025	66.53	69.3	69.3	75	66.01	6.8M
September 15, 2025	68.45	66.51	66.51	71.22	65.49	4.48M
September 12, 2025	64.2	68.22	68.22	69.5	62.57	6.43M
September 11, 2025	61.4	64.5	64.5	65.15	60.1	5.81M
September 10, 2025	60.38	60.64	60.64	62.2	59.68	3.05M
September 09, 2025	61.51	59.65	59.65	64.63	59.08	3.76M
September 08, 2025	64	61.9	61.9	64.19	60.8	3.7M
September 05, 2025	61	62.8	62.8	63.8	60.01	3.93M
September 04, 2025	66.95	61	61	68.99	59.73	5.54M
September 03, 2025	66.27	67.91	67.91	70.99	66.27	5.03M
September 02, 2025	71.95	67.17	67.17	73.85	66.42	5.37M
September 01, 2025	69.6	71.85	71.85	74.94	69.06	6M
August 29, 2025	74.01	68.91	68.91	74.24	68.6	6.85M
August 28, 2025	68.99	75.86	75.86	77.3	67.27	9.23M
August 27, 2025	69.95	70.57	70.57	77.56	67.49	8.24M
August 26, 2025	67.8	71	71	74.51	67.5	7.48M
August 25, 2025	60.1	66.99	66.99	68.65	60.1	7.84M
August 22, 2025	57	59.65	59.65	63.27	57	6.68M
August 21, 2025	58.33	57.5	57.5	59.48	56.47	3.33M
August 20, 2025	56.58	58.02	58.02	58.42	54.01	3.67M
August 19, 2025	56.88	57.87	57.87	60.27	56.55	5.51M
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