Fujian Wanchen Biotechnology Group Co.,Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 164.34
+2.59 (1.60%)
Last updated: Aug 12, 2025
SHE:300972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 174.98 | 180.00 | 162.02 | 162.65 | - | 0.56% | 13,842,265 |
| Aug 11, 2025 | 162.90 | 166.29 | 158.23 | 161.75 | - | 0.86% | 2,495,605 |
| Aug 8, 2025 | 162.90 | 164.01 | 156.00 | 160.37 | - | 0.22% | 2,806,054 |
| Aug 7, 2025 | 148.00 | 161.75 | 147.85 | 160.01 | - | 8.44% | 4,830,352 |
| Aug 6, 2025 | 145.40 | 149.30 | 141.00 | 147.56 | - | 1.22% | 2,696,790 |
| Aug 5, 2025 | 146.02 | 148.79 | 145.01 | 145.78 | - | -0.16% | 1,721,471 |
| Aug 4, 2025 | 143.07 | 147.80 | 142.79 | 146.02 | - | 0.95% | 1,795,100 |
| Aug 1, 2025 | 144.30 | 149.11 | 141.49 | 144.65 | - | -0.07% | 1,798,200 |
| Jul 31, 2025 | 145.62 | 147.47 | 144.00 | 144.75 | - | -1.17% | 1,966,007 |
| Jul 30, 2025 | 144.76 | 150.61 | 141.18 | 146.46 | - | 0.63% | 2,995,381 |
| Jul 29, 2025 | 147.06 | 147.06 | 142.21 | 145.55 | - | -0.72% | 3,744,164 |
| Jul 28, 2025 | 150.70 | 152.53 | 146.52 | 146.61 | - | -2.75% | 2,099,200 |
| Jul 25, 2025 | 151.17 | 157.00 | 149.70 | 150.76 | - | -0.26% | 1,673,100 |
| Jul 24, 2025 | 150.31 | 152.57 | 150.01 | 151.16 | - | 0.15% | 945,232 |
| Jul 23, 2025 | 152.22 | 153.41 | 150.25 | 150.93 | - | -0.70% | 1,251,221 |
| Jul 22, 2025 | 150.45 | 155.29 | 149.98 | 152.00 | - | 0.51% | 1,472,500 |
| Jul 21, 2025 | 152.19 | 156.07 | 150.58 | 151.23 | - | -1.53% | 1,523,599 |
| Jul 18, 2025 | 152.00 | 156.80 | 152.00 | 153.58 | - | 0.94% | 1,591,676 |
| Jul 17, 2025 | 154.50 | 156.01 | 150.66 | 152.15 | - | -1.63% | 1,948,667 |
| Jul 16, 2025 | 157.29 | 158.97 | 148.29 | 154.67 | - | -1.98% | 3,514,500 |
| Jul 15, 2025 | 162.36 | 163.79 | 157.00 | 157.79 | - | -2.90% | 2,028,700 |
| Jul 14, 2025 | 163.93 | 164.79 | 159.43 | 162.50 | - | -1.54% | 1,514,217 |
| Jul 11, 2025 | 162.00 | 166.58 | 161.32 | 165.05 | - | 0.26% | 1,509,400 |
| Jul 10, 2025 | 168.00 | 168.00 | 161.95 | 164.62 | - | -2.02% | 1,164,013 |
| Jul 9, 2025 | 164.52 | 169.56 | 163.17 | 168.01 | - | 2.05% | 1,438,479 |
| Jul 8, 2025 | 165.00 | 165.31 | 160.59 | 164.64 | - | -0.22% | 1,487,573 |
| Jul 7, 2025 | 158.67 | 166.98 | 155.12 | 165.00 | - | 1.37% | 2,763,092 |
| Jul 4, 2025 | 163.00 | 164.77 | 161.80 | 162.77 | - | -0.87% | 1,448,500 |
| Jul 3, 2025 | 166.99 | 167.79 | 159.80 | 164.20 | - | -2.65% | 3,788,050 |
| Jul 2, 2025 | 187.50 | 189.00 | 166.18 | 168.67 | - | -9.73% | 3,658,885 |
| Jul 1, 2025 | 181.21 | 188.72 | 180.01 | 186.85 | - | 3.67% | 1,675,329 |
| Jun 30, 2025 | 171.01 | 183.29 | 170.31 | 180.24 | - | 5.84% | 2,711,669 |
| Jun 27, 2025 | 170.34 | 171.99 | 168.50 | 170.30 | - | -0.97% | 1,126,640 |
| Jun 26, 2025 | 171.47 | 177.64 | 169.50 | 171.97 | - | -0.13% | 1,637,803 |
| Jun 25, 2025 | 171.93 | 174.62 | 170.01 | 172.20 | - | 0.17% | 1,425,030 |
| Jun 24, 2025 | 172.08 | 172.77 | 169.50 | 171.90 | - | -0.06% | 1,423,236 |
| Jun 23, 2025 | 169.69 | 172.04 | 165.20 | 172.00 | - | 1.30% | 1,699,621 |
| Jun 20, 2025 | 174.94 | 174.94 | 167.19 | 169.80 | - | -1.23% | 1,354,416 |
| Jun 19, 2025 | 173.01 | 174.59 | 168.20 | 171.92 | - | -1.00% | 1,977,575 |
| Jun 18, 2025 | 172.37 | 176.19 | 171.28 | 173.66 | - | 0.54% | 1,453,771 |
| Jun 17, 2025 | 184.19 | 185.10 | 172.01 | 172.73 | - | -5.74% | 3,017,369 |
| Jun 16, 2025 | 184.10 | 186.19 | 178.10 | 183.25 | - | -0.44% | 1,912,018 |
| Jun 13, 2025 | 195.53 | 196.50 | 181.55 | 184.06 | - | -5.35% | 4,416,240 |
| Jun 12, 2025 | 189.28 | 195.00 | 185.20 | 194.46 | - | 3.44% | 2,645,389 |
| Jun 11, 2025 | 183.47 | 190.50 | 182.71 | 188.00 | - | 2.52% | 1,732,335 |
| Jun 10, 2025 | 185.20 | 188.20 | 183.00 | 183.38 | - | -0.52% | 1,841,724 |
| Jun 9, 2025 | 185.00 | 188.00 | 182.50 | 184.34 | - | -0.07% | 1,636,898 |
| Jun 6, 2025 | 186.52 | 187.99 | 178.51 | 184.47 | - | -3.95% | 2,855,330 |
| Jun 5, 2025 | 195.04 | 199.90 | 187.00 | 192.06 | - | -2.01% | 4,307,926 |
| Jun 4, 2025 | 182.99 | 199.13 | 179.84 | 196.00 | - | 6.63% | 3,098,430 |