Wuhan Fingu Electronic Technology Co., LTD. (SHE:002194)
China · Delayed Price · Currency is CNY 10.45
-0.13 (-1.23%)
Aug 14, 2026, 3:04 PM CST
SHE:002194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.77 | 10.98 | 10.39 | 10.45 | 10.45 | -1.23% | 53,946,394 |
| Aug 13, 2026 | 11.14 | 11.26 | 10.50 | 10.58 | 10.58 | -4.08% | 75,956,423 |
| Aug 12, 2026 | 10.70 | 11.87 | 10.70 | 11.03 | 11.03 | 0.27% | 110,123,727 |
| Aug 11, 2026 | 10.01 | 11.00 | 10.01 | 11.00 | 11.00 | 10.00% | 74,883,020 |
| Aug 10, 2026 | 10.55 | 10.77 | 9.99 | 10.00 | 10.00 | -9.91% | 93,565,372 |
| Aug 7, 2026 | 10.49 | 11.10 | 10.46 | 11.10 | 11.10 | 10.01% | 61,548,652 |
| Aug 6, 2026 | 9.32 | 10.09 | 9.29 | 10.09 | 10.09 | 10.03% | 40,528,245 |
| Aug 5, 2026 | 9.05 | 9.24 | 8.99 | 9.17 | 9.17 | 0.55% | 16,037,020 |
| Aug 4, 2026 | 8.99 | 9.20 | 8.95 | 9.12 | 9.12 | 2.13% | 15,653,615 |
| Aug 3, 2026 | 8.70 | 8.94 | 8.69 | 8.93 | 8.93 | 1.82% | 11,743,220 |
| Jul 31, 2026 | 8.75 | 8.90 | 8.75 | 8.77 | 8.77 | 1.15% | 14,147,376 |
| Jul 30, 2026 | 8.68 | 8.85 | 8.55 | 8.67 | 8.67 | -1.48% | 15,269,594 |
| Jul 29, 2026 | 8.60 | 8.85 | 8.46 | 8.80 | 8.80 | 2.33% | 20,807,833 |
| Jul 28, 2026 | 8.23 | 8.74 | 8.22 | 8.60 | 8.60 | 3.37% | 22,469,700 |
| Jul 27, 2026 | 8.08 | 8.34 | 8.05 | 8.32 | 8.32 | 2.59% | 11,061,190 |
| Jul 24, 2026 | 8.20 | 8.26 | 8.03 | 8.11 | 8.11 | -2.05% | 10,147,407 |
| Jul 23, 2026 | 8.02 | 8.30 | 8.02 | 8.28 | 8.28 | 2.73% | 12,959,167 |
| Jul 22, 2026 | 8.17 | 8.24 | 8.04 | 8.06 | 8.06 | -2.30% | 11,776,891 |
| Jul 21, 2026 | 8.08 | 8.27 | 7.80 | 8.25 | 8.25 | 2.23% | 17,003,123 |
| Jul 20, 2026 | 8.26 | 8.35 | 8.00 | 8.07 | 8.07 | -1.10% | 14,715,123 |
| Jul 17, 2026 | 8.42 | 8.47 | 8.12 | 8.16 | 8.16 | -3.77% | 15,132,542 |
| Jul 16, 2026 | 8.33 | 8.60 | 8.25 | 8.48 | 8.48 | 0.83% | 13,135,795 |
| Jul 15, 2026 | 8.39 | 8.57 | 8.34 | 8.41 | 8.41 | 0.24% | 13,335,610 |
| Jul 14, 2026 | 8.28 | 8.40 | 8.05 | 8.39 | 8.39 | 0.96% | 14,986,324 |
| Jul 13, 2026 | 8.86 | 8.98 | 8.28 | 8.31 | 8.31 | -7.25% | 19,427,070 |
| Jul 10, 2026 | 8.76 | 9.24 | 8.68 | 8.96 | 8.96 | 2.52% | 25,316,380 |
| Jul 9, 2026 | 8.69 | 8.74 | 8.28 | 8.74 | 8.74 | 0.58% | 20,206,600 |
| Jul 8, 2026 | 8.68 | 8.78 | 8.55 | 8.69 | 8.69 | 0.12% | 13,919,940 |
| Jul 7, 2026 | 8.96 | 8.99 | 8.61 | 8.68 | 8.68 | -3.77% | 16,993,367 |
| Jul 6, 2026 | 9.50 | 9.56 | 9.00 | 9.02 | 9.02 | -5.55% | 24,991,230 |
| Jul 3, 2026 | 9.54 | 9.61 | 9.41 | 9.55 | 9.55 | 0.32% | 16,470,162 |
| Jul 2, 2026 | 9.70 | 9.84 | 9.51 | 9.52 | 9.52 | -2.76% | 23,287,164 |
| Jul 1, 2026 | 9.75 | 9.90 | 9.50 | 9.79 | 9.79 | -0.10% | 27,489,420 |
| Jun 30, 2026 | 9.59 | 9.87 | 9.56 | 9.80 | 9.80 | 2.19% | 26,167,850 |
| Jun 29, 2026 | 10.24 | 10.29 | 9.46 | 9.59 | 9.59 | -8.58% | 43,692,780 |
| Jun 26, 2026 | 11.46 | 11.49 | 10.49 | 10.49 | 10.49 | -10.03% | 47,689,100 |
| Jun 25, 2026 | 12.06 | 12.25 | 11.46 | 11.66 | 11.66 | -2.43% | 32,728,850 |
| Jun 24, 2026 | 12.14 | 12.34 | 11.66 | 11.95 | 11.95 | -1.89% | 30,147,340 |
| Jun 23, 2026 | 12.35 | 12.47 | 12.06 | 12.18 | 12.18 | -2.95% | 34,316,020 |
| Jun 22, 2026 | 12.44 | 12.80 | 12.10 | 12.55 | 12.55 | 0.40% | 45,595,450 |
| Jun 18, 2026 | 12.52 | 12.70 | 12.30 | 12.50 | 12.50 | 0.16% | 44,237,210 |
| Jun 17, 2026 | 12.65 | 12.78 | 12.35 | 12.48 | 12.48 | -1.89% | 77,714,220 |
| Jun 16, 2026 | 11.44 | 12.72 | 11.39 | 12.72 | 12.72 | 10.03% | 69,402,640 |
| Jun 15, 2026 | 11.27 | 11.58 | 11.09 | 11.56 | 11.56 | 1.67% | 39,713,090 |
| Jun 12, 2026 | 11.31 | 11.88 | 11.04 | 11.37 | 11.37 | 0.62% | 48,237,203 |
| Jun 11, 2026 | 12.02 | 12.10 | 11.30 | 11.30 | 11.30 | -10.03% | 63,316,093 |
| Jun 10, 2026 | 12.33 | 12.78 | 12.20 | 12.56 | 12.56 | 4.41% | 77,037,236 |
| Jun 9, 2026 | 12.18 | 12.30 | 11.78 | 12.03 | 12.03 | -3.14% | 63,058,619 |
| Jun 8, 2026 | 12.02 | 12.93 | 11.77 | 12.42 | 12.42 | 2.31% | 92,101,027 |
| Jun 5, 2026 | 11.20 | 12.14 | 11.18 | 12.14 | 12.14 | 9.96% | 36,251,056 |