Wuhu Fuchun Dye and Weave Co.,Ltd. (SHA:605189)
China · Delayed Price · Currency is CNY 15.31
+0.20 (1.32%)
Jan 16, 2026, 3:00 PM CST
Wuhu Fuchun Dye and Weave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.21 | 15.43 | 14.99 | 15.31 | 15.31 | 1.32% | 3,408,595 |
| Jan 15, 2026 | 15.45 | 15.45 | 15.04 | 15.11 | 15.11 | -2.39% | 3,096,440 |
| Jan 14, 2026 | 15.39 | 15.87 | 15.30 | 15.48 | 15.48 | 1.18% | 4,716,562 |
| Jan 13, 2026 | 15.52 | 15.69 | 15.30 | 15.30 | 15.30 | -1.35% | 3,981,814 |
| Jan 12, 2026 | 15.60 | 15.82 | 15.25 | 15.51 | 15.51 | -0.45% | 5,959,480 |
| Jan 9, 2026 | 15.65 | 15.78 | 15.32 | 15.58 | 15.58 | -0.13% | 3,946,087 |
| Jan 8, 2026 | 15.32 | 15.70 | 15.25 | 15.60 | 15.60 | 1.56% | 3,284,706 |
| Jan 7, 2026 | 15.73 | 15.88 | 15.29 | 15.36 | 15.36 | -2.85% | 4,312,534 |
| Jan 6, 2026 | 15.92 | 16.14 | 15.73 | 15.81 | 15.81 | -0.69% | 4,816,356 |
| Jan 5, 2026 | 15.67 | 16.15 | 15.40 | 15.92 | 15.92 | 1.60% | 5,792,704 |
| Dec 31, 2025 | 16.30 | 16.39 | 15.62 | 15.67 | 15.67 | -2.49% | 7,000,716 |
| Dec 30, 2025 | 15.48 | 16.36 | 15.15 | 16.07 | 16.07 | 2.55% | 7,751,535 |
| Dec 29, 2025 | 15.26 | 15.90 | 15.03 | 15.67 | 15.67 | 3.43% | 5,850,343 |
| Dec 26, 2025 | 15.53 | 15.58 | 15.05 | 15.15 | 15.15 | -2.51% | 3,341,294 |
| Dec 25, 2025 | 15.08 | 15.67 | 15.05 | 15.54 | 15.54 | 2.71% | 4,073,850 |
| Dec 24, 2025 | 15.22 | 15.22 | 15.00 | 15.13 | 15.13 | 0.80% | 1,424,276 |
| Dec 23, 2025 | 15.11 | 15.16 | 14.86 | 15.01 | 15.01 | -0.86% | 1,640,606 |
| Dec 22, 2025 | 15.20 | 15.35 | 15.06 | 15.14 | 15.14 | -0.59% | 2,042,680 |
| Dec 19, 2025 | 14.95 | 15.39 | 14.81 | 15.23 | 15.23 | 3.04% | 3,233,860 |
| Dec 18, 2025 | 14.95 | 15.06 | 14.65 | 14.78 | 14.78 | -0.67% | 2,656,482 |
| Dec 17, 2025 | 15.09 | 15.24 | 14.59 | 14.88 | 14.88 | -1.39% | 2,846,416 |
| Dec 16, 2025 | 15.58 | 15.87 | 14.90 | 15.09 | 15.09 | -3.58% | 3,674,113 |
| Dec 15, 2025 | 15.75 | 16.18 | 15.57 | 15.65 | 15.65 | -2.61% | 4,614,926 |
| Dec 12, 2025 | 15.45 | 16.96 | 15.45 | 16.07 | 16.07 | 4.08% | 9,202,226 |
| Dec 11, 2025 | 16.00 | 16.25 | 15.40 | 15.44 | 15.44 | -3.74% | 3,668,090 |
| Dec 10, 2025 | 16.13 | 16.30 | 15.75 | 16.04 | 16.04 | -0.99% | 3,648,410 |
| Dec 9, 2025 | 16.08 | 16.69 | 16.00 | 16.20 | 16.20 | 0.62% | 6,205,296 |
| Dec 8, 2025 | 16.03 | 16.66 | 16.03 | 16.10 | 16.10 | 0.19% | 6,530,740 |
| Dec 5, 2025 | 15.75 | 16.07 | 15.40 | 16.07 | 16.07 | 2.03% | 3,551,180 |
| Dec 4, 2025 | 15.49 | 16.40 | 15.20 | 15.75 | 15.75 | 2.34% | 6,157,338 |
| Dec 3, 2025 | 15.63 | 15.78 | 15.30 | 15.39 | 15.39 | -1.22% | 3,084,838 |
| Dec 2, 2025 | 15.87 | 16.00 | 15.53 | 15.58 | 15.58 | -1.89% | 2,775,874 |
| Dec 1, 2025 | 16.04 | 16.28 | 15.78 | 15.88 | 15.88 | -1.00% | 3,406,260 |
| Nov 28, 2025 | 16.17 | 16.23 | 15.69 | 16.04 | 16.04 | -1.11% | 3,453,783 |
| Nov 27, 2025 | 16.10 | 16.36 | 16.06 | 16.22 | 16.22 | 0.06% | 3,951,192 |
| Nov 26, 2025 | 16.16 | 16.57 | 16.03 | 16.21 | 16.21 | 0.19% | 4,189,210 |
| Nov 25, 2025 | 16.20 | 16.23 | 15.75 | 16.18 | 16.18 | 0.62% | 4,058,166 |
| Nov 24, 2025 | 16.05 | 16.18 | 15.60 | 16.08 | 16.08 | 1.20% | 2,949,598 |
| Nov 21, 2025 | 16.68 | 16.68 | 15.65 | 15.89 | 15.89 | -4.33% | 3,378,892 |
| Nov 20, 2025 | 16.71 | 16.71 | 16.25 | 16.61 | 16.61 | -0.06% | 2,181,808 |
| Nov 19, 2025 | 17.05 | 17.11 | 16.46 | 16.62 | 16.62 | -2.58% | 2,378,560 |
| Nov 18, 2025 | 17.29 | 17.29 | 16.77 | 17.06 | 17.06 | -0.81% | 2,852,840 |
| Nov 17, 2025 | 17.22 | 17.49 | 16.88 | 17.20 | 17.20 | -1.66% | 4,243,772 |
| Nov 14, 2025 | 18.10 | 18.20 | 17.26 | 17.49 | 17.49 | -0.29% | 4,934,801 |
| Nov 13, 2025 | 17.50 | 17.96 | 17.26 | 17.54 | 17.54 | 0.75% | 3,345,180 |
| Nov 12, 2025 | 17.46 | 17.98 | 17.30 | 17.41 | 17.41 | -0.23% | 3,834,828 |
| Nov 11, 2025 | 17.64 | 17.68 | 17.26 | 17.45 | 17.45 | -1.19% | 3,243,342 |
| Nov 10, 2025 | 17.89 | 18.00 | 17.13 | 17.66 | 17.66 | -1.78% | 4,637,426 |
| Nov 7, 2025 | 18.50 | 18.60 | 17.73 | 17.98 | 17.98 | -3.49% | 4,503,784 |
| Nov 6, 2025 | 19.05 | 19.05 | 18.26 | 18.63 | 18.63 | -1.90% | 4,532,298 |