Skip to main content
logo
Wuhu Fuchun Dye and Weave Co.,Ltd. (SHA:605189)
China flag China · Delayed Price · Currency is CNY
15.50
-0.86 (-5.26%)
May 26, 2026, 3:00 PM CST

Wuhu Fuchun Dye and Weave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202617.0417.1716.3816.39--3.64%7,138,232
May 22, 202616.9917.4816.9417.0117.011.13%14,080,888
May 21, 202617.6917.9816.8216.8216.82-5.13%13,295,445
May 20, 202617.2518.0016.8517.7317.731.72%14,566,711
May 19, 202617.5018.2017.0917.4317.43-1.36%15,002,266
May 18, 202618.2518.6917.4617.6717.67-6.11%20,670,691
May 15, 202618.7319.3318.3818.8218.822.28%22,258,940
May 14, 202619.1119.5918.3518.4018.40-3.51%20,295,690
May 13, 202619.0019.2518.6919.0719.07-1.95%22,735,880
May 12, 202619.9720.8119.0219.4519.45-2.60%27,851,420
May 11, 202618.9919.9718.6219.9719.9710.03%20,715,450
May 8, 202616.4018.1516.3118.1518.1510.00%15,356,490
May 7, 202616.2016.7416.0516.5016.500.55%13,129,900
May 6, 202616.7816.8116.3216.4116.41-3.19%17,845,570
Apr 30, 202617.7017.7016.6016.9516.95-4.83%10,283,500
Apr 29, 202617.0817.9617.0817.8117.812.24%6,369,099
Apr 28, 202617.5817.9017.2817.4217.42-2.41%6,164,654
Apr 27, 202617.9017.9817.5017.8517.85-0.83%5,402,200
Apr 24, 202617.8818.1417.6018.0018.001.29%5,539,986
Apr 23, 202617.9418.3017.6817.7717.77-1.66%6,955,916
Apr 22, 202618.1118.5417.8518.0718.07-0.99%8,204,014
Apr 21, 202618.0019.0818.0018.2518.251.67%11,044,030
Apr 20, 202617.8818.2417.7517.9517.950.39%10,074,710
Apr 17, 202617.5018.4917.1817.8817.881.36%15,561,790
Apr 16, 202616.6317.7916.5617.6417.646.59%18,081,240
Apr 15, 202616.9016.9616.5016.5516.55-2.99%13,241,550
Apr 14, 202617.2917.4016.6117.0617.06-4.43%19,124,170
Apr 13, 202616.3618.4916.1817.8517.856.19%25,868,300
Apr 10, 202616.4917.4616.2616.8116.814.93%26,911,160
Apr 9, 202616.0216.0215.9016.0216.0210.03%8,875,601
Apr 8, 202614.8114.8114.3514.5614.560.76%3,548,862
Apr 7, 202614.0414.5013.9414.4514.453.21%3,762,664
Apr 3, 202614.5614.5613.9814.0014.00-3.38%2,857,034
Apr 2, 202614.7614.7814.2614.4914.49-1.83%4,469,912
Apr 1, 202614.4414.8814.4414.7614.763.72%6,095,549
Mar 31, 202614.6815.2814.0114.2314.23-1.86%8,732,547
Mar 30, 202613.7814.6013.5914.5014.504.62%5,735,850
Mar 27, 202613.4813.9013.3813.8613.862.36%2,113,240
Mar 26, 202613.8013.9513.4113.5413.54-2.10%2,549,968
Mar 25, 202613.4413.8313.4413.8313.833.06%2,652,462
Mar 24, 202612.7913.4412.7213.4213.425.75%3,775,694
Mar 23, 202613.0213.3512.4912.6912.69-4.51%3,454,536
Mar 20, 202613.9114.0813.2613.2913.29-4.46%3,043,032
Mar 19, 202614.2014.2413.8113.9113.91-2.66%2,305,720
Mar 18, 202614.0614.3014.0314.2914.291.64%2,460,878
Mar 17, 202614.6614.7114.0114.0614.06-3.76%2,923,312
Mar 16, 202614.5914.7614.4614.6114.610.21%2,953,658
Mar 13, 202614.8215.0514.4614.5814.58-1.88%3,073,105
Mar 12, 202615.1415.1914.7714.8614.86-1.85%3,181,554
Mar 11, 202615.4015.5215.0515.1415.14-1.24%3,479,872