Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 191.50
+1.87 (0.99%)
At close: Mar 20, 2026
Fujian Wanchen Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 191.32 | 195.58 | 189.02 | 191.50 | 191.50 | 0.99% | 1,642,493 |
| Mar 19, 2026 | 194.51 | 196.96 | 188.52 | 189.63 | 189.63 | -2.80% | 2,099,097 |
| Mar 18, 2026 | 196.56 | 199.86 | 190.02 | 195.09 | 195.09 | 1.56% | 3,858,400 |
| Mar 17, 2026 | 201.05 | 202.98 | 186.16 | 192.10 | 192.10 | -4.19% | 3,227,576 |
| Mar 16, 2026 | 199.80 | 204.00 | 194.10 | 200.50 | 200.50 | 1.41% | 1,551,326 |
| Mar 13, 2026 | 194.30 | 199.28 | 190.20 | 197.71 | 197.71 | 1.76% | 1,323,522 |
| Mar 12, 2026 | 198.77 | 202.98 | 193.05 | 194.30 | 194.30 | -2.40% | 1,001,685 |
| Mar 11, 2026 | 199.12 | 201.42 | 197.00 | 199.08 | 199.08 | -0.33% | 1,100,985 |
| Mar 10, 2026 | 197.97 | 201.49 | 197.01 | 199.74 | 199.74 | 0.47% | 1,487,162 |
| Mar 9, 2026 | 202.22 | 202.81 | 190.66 | 198.80 | 198.80 | -1.49% | 2,350,962 |
| Mar 6, 2026 | 195.44 | 203.50 | 193.88 | 201.81 | 201.81 | 3.49% | 1,492,921 |
| Mar 5, 2026 | 194.62 | 197.80 | 191.01 | 195.00 | 195.00 | 1.11% | 1,664,675 |
| Mar 4, 2026 | 197.92 | 198.98 | 192.18 | 192.85 | 192.85 | -2.52% | 1,531,455 |
| Mar 3, 2026 | 203.44 | 205.98 | 197.00 | 197.84 | 197.84 | -2.29% | 1,532,257 |
| Mar 2, 2026 | 204.00 | 207.98 | 202.00 | 202.48 | 202.48 | -1.71% | 2,150,239 |
| Feb 27, 2026 | 209.00 | 209.00 | 204.50 | 206.00 | 206.00 | -1.48% | 1,085,640 |
| Feb 26, 2026 | 203.96 | 210.17 | 200.51 | 209.09 | 209.09 | 2.75% | 1,989,878 |
| Feb 25, 2026 | 207.00 | 208.90 | 200.00 | 203.49 | 203.49 | -1.22% | 1,837,725 |
| Feb 24, 2026 | 209.82 | 216.28 | 205.61 | 206.00 | 206.00 | -0.96% | 1,811,000 |
| Feb 13, 2026 | 206.00 | 213.00 | 205.66 | 208.00 | 208.00 | 0.88% | 1,231,712 |
| Feb 12, 2026 | 208.20 | 213.29 | 205.24 | 206.19 | 206.19 | -1.11% | 1,318,366 |
| Feb 11, 2026 | 212.37 | 215.79 | 207.50 | 208.50 | 208.50 | -1.84% | 1,535,981 |
| Feb 10, 2026 | 213.89 | 213.90 | 207.40 | 212.41 | 212.41 | -0.73% | 1,335,778 |
| Feb 9, 2026 | 208.00 | 219.00 | 206.36 | 213.97 | 213.97 | 3.07% | 2,414,230 |
| Feb 6, 2026 | 212.41 | 215.35 | 206.26 | 207.60 | 207.60 | -2.80% | 2,149,965 |
| Feb 5, 2026 | 209.47 | 216.89 | 204.12 | 213.57 | 213.57 | 2.04% | 2,389,878 |
| Feb 4, 2026 | 195.00 | 212.52 | 192.00 | 209.30 | 209.30 | 7.33% | 3,630,460 |
| Feb 3, 2026 | 194.96 | 199.14 | 189.50 | 195.00 | 195.00 | 0.28% | 3,180,687 |
| Feb 2, 2026 | 201.84 | 204.49 | 191.55 | 194.45 | 194.45 | -3.75% | 2,860,039 |
| Jan 30, 2026 | 205.00 | 214.97 | 201.48 | 202.03 | 202.03 | -0.60% | 2,980,552 |
| Jan 29, 2026 | 209.65 | 212.90 | 201.50 | 203.25 | 203.25 | -6.57% | 3,796,196 |
| Jan 28, 2026 | 237.00 | 240.89 | 216.36 | 217.55 | 217.55 | -4.63% | 4,580,095 |
| Jan 27, 2026 | 226.00 | 230.50 | 219.01 | 228.12 | 228.12 | 2.48% | 3,122,182 |
| Jan 26, 2026 | 220.00 | 228.30 | 214.57 | 222.60 | 222.60 | 1.41% | 3,220,691 |
| Jan 23, 2026 | 212.04 | 222.74 | 210.00 | 219.50 | 219.50 | 3.51% | 2,765,090 |
| Jan 22, 2026 | 209.79 | 218.55 | 207.00 | 212.06 | 212.06 | 1.11% | 2,048,778 |
| Jan 21, 2026 | 209.88 | 211.99 | 200.58 | 209.74 | 209.74 | -1.07% | 3,530,958 |
| Jan 20, 2026 | 202.00 | 215.00 | 200.21 | 212.00 | 212.00 | 6.04% | 4,220,144 |
| Jan 19, 2026 | 190.00 | 202.50 | 190.00 | 199.93 | 199.93 | 4.13% | 3,728,305 |
| Jan 16, 2026 | 193.68 | 196.93 | 190.51 | 192.00 | 192.00 | -0.87% | 2,266,239 |
| Jan 15, 2026 | 190.40 | 195.15 | 190.01 | 193.68 | 193.68 | 1.72% | 1,948,699 |
| Jan 14, 2026 | 195.00 | 195.48 | 186.50 | 190.40 | 190.40 | -2.11% | 2,471,759 |
| Jan 13, 2026 | 197.90 | 200.85 | 192.20 | 194.50 | 194.50 | -1.77% | 2,147,021 |
| Jan 12, 2026 | 207.23 | 211.00 | 194.01 | 198.00 | 198.00 | -5.36% | 2,753,658 |
| Jan 9, 2026 | 204.00 | 209.30 | 201.27 | 209.21 | 209.21 | 1.97% | 1,894,907 |
| Jan 8, 2026 | 213.12 | 214.82 | 201.22 | 205.16 | 205.16 | -4.49% | 2,249,621 |
| Jan 7, 2026 | 211.50 | 220.00 | 210.42 | 214.80 | 214.80 | 0.99% | 2,187,036 |
| Jan 6, 2026 | 203.61 | 214.80 | 202.73 | 212.70 | 212.70 | 5.18% | 3,075,603 |
| Jan 5, 2026 | 200.58 | 204.70 | 197.51 | 202.23 | 202.23 | 0.58% | 1,859,123 |
| Dec 31, 2025 | 200.60 | 206.49 | 200.05 | 201.07 | 201.07 | 0.20% | 1,197,213 |