Wuhan Fingu Electronic Technology Co., LTD. (SHE:002194)
China · Delayed Price · Currency is CNY 9.96
-0.09 (-0.90%)
Sep 4, 2026, 3:04 PM CST
SHE:002194 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.08 | 10.27 | 9.90 | 9.96 | 9.96 | -0.90% | 27,284,892 |
| Sep 3, 2026 | 10.05 | 10.07 | 9.80 | 10.05 | 10.05 | 0.70% | 18,699,674 |
| Sep 2, 2026 | 9.92 | 10.05 | 9.89 | 9.98 | 9.98 | -0.80% | 13,572,113 |
| Sep 1, 2026 | 10.04 | 10.13 | 9.96 | 10.06 | 10.06 | 0.10% | 15,117,430 |
| Aug 31, 2026 | 10.01 | 10.17 | 9.97 | 10.05 | 10.05 | -1.18% | 16,799,211 |
| Aug 28, 2026 | 10.28 | 10.35 | 10.15 | 10.17 | 10.17 | -2.02% | 24,045,268 |
| Aug 27, 2026 | 10.10 | 10.47 | 10.10 | 10.38 | 10.38 | 0.78% | 39,372,635 |
| Aug 26, 2026 | 10.05 | 10.40 | 9.84 | 10.30 | 10.30 | 1.88% | 41,375,420 |
| Aug 25, 2026 | 9.74 | 10.17 | 9.70 | 10.11 | 10.11 | 1.81% | 25,972,020 |
| Aug 24, 2026 | 10.04 | 10.25 | 9.84 | 9.93 | 9.93 | -1.19% | 24,230,190 |
| Aug 21, 2026 | 9.85 | 10.12 | 9.66 | 10.05 | 10.05 | 0.20% | 26,112,335 |
| Aug 20, 2026 | 9.79 | 10.07 | 9.65 | 10.03 | 10.03 | 3.51% | 24,809,796 |
| Aug 19, 2026 | 10.13 | 10.13 | 9.67 | 9.69 | 9.69 | -5.74% | 31,497,933 |
| Aug 18, 2026 | 10.40 | 10.56 | 10.19 | 10.28 | 10.28 | -2.65% | 36,809,320 |
| Aug 17, 2026 | 10.43 | 10.68 | 10.25 | 10.56 | 10.56 | 1.05% | 46,942,051 |
| 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 |