Fujian Wanchen Biotechnology Group Co.,Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 212.70
+10.47 (5.18%)
At close: Jan 6, 2026
SHE:300972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 204.00 | 204.59 | 199.50 | 200.66 | 200.66 | -1.76% | 1,250,586 |
| Dec 29, 2025 | 202.00 | 209.40 | 199.00 | 204.25 | 204.25 | 0.91% | 1,479,837 |
| Dec 26, 2025 | 200.01 | 205.87 | 196.67 | 202.40 | 202.40 | 1.64% | 1,588,199 |
| Dec 25, 2025 | 197.00 | 202.00 | 195.70 | 199.13 | 199.13 | 1.23% | 1,481,230 |
| Dec 24, 2025 | 193.16 | 198.70 | 193.00 | 196.72 | 196.72 | 1.29% | 1,319,874 |
| Dec 23, 2025 | 194.80 | 198.99 | 191.63 | 194.21 | 194.21 | 0.92% | 1,653,814 |
| Dec 22, 2025 | 190.00 | 195.00 | 185.52 | 192.44 | 192.44 | -0.28% | 2,031,738 |
| Dec 19, 2025 | 188.62 | 196.60 | 187.01 | 192.99 | 192.99 | 2.75% | 2,554,782 |
| Dec 18, 2025 | 188.00 | 195.00 | 186.03 | 187.82 | 187.82 | -0.10% | 2,432,440 |
| Dec 17, 2025 | 177.42 | 189.85 | 177.00 | 188.00 | 188.00 | 5.32% | 2,937,993 |
| Dec 16, 2025 | 177.00 | 182.78 | 177.00 | 178.50 | 178.50 | - | 1,452,252 |
| Dec 15, 2025 | 176.81 | 179.80 | 174.33 | 178.50 | 178.50 | 0.35% | 2,122,143 |
| Dec 12, 2025 | 176.95 | 179.77 | 172.00 | 177.88 | 177.88 | -0.55% | 5,144,672 |
| Dec 11, 2025 | 172.00 | 179.99 | 171.00 | 178.87 | 178.87 | -0.20% | 1,692,029 |
| Dec 10, 2025 | 183.80 | 185.78 | 179.00 | 179.23 | 179.23 | -0.21% | 1,342,938 |
| Dec 9, 2025 | 181.00 | 184.00 | 178.41 | 179.61 | 179.61 | -0.77% | 1,213,200 |
| Dec 8, 2025 | 182.11 | 182.57 | 179.00 | 181.00 | 181.00 | -0.38% | 1,423,323 |
| Dec 5, 2025 | 179.80 | 185.00 | 178.50 | 181.69 | 181.69 | 1.05% | 1,406,909 |
| Dec 4, 2025 | 182.39 | 182.41 | 176.00 | 179.80 | 179.80 | -1.44% | 1,022,048 |
| Dec 3, 2025 | 186.01 | 187.41 | 181.10 | 182.43 | 182.43 | -2.41% | 1,266,052 |
| Dec 2, 2025 | 185.33 | 188.00 | 183.82 | 186.94 | 186.94 | 0.93% | 1,436,808 |
| Dec 1, 2025 | 182.07 | 189.59 | 180.03 | 185.21 | 185.21 | 3.75% | 2,464,179 |
| Nov 28, 2025 | 171.97 | 179.31 | 171.88 | 178.52 | 178.52 | 3.05% | 1,454,598 |
| Nov 27, 2025 | 171.76 | 175.33 | 170.20 | 173.24 | 173.24 | 1.01% | 1,024,100 |
| Nov 26, 2025 | 168.75 | 171.88 | 168.00 | 171.50 | 171.50 | 1.83% | 887,420 |
| Nov 25, 2025 | 169.00 | 172.00 | 167.21 | 168.41 | 168.41 | 0.38% | 962,873 |
| Nov 24, 2025 | 166.61 | 169.47 | 166.10 | 167.77 | 167.77 | 0.70% | 1,390,188 |
| Nov 21, 2025 | 169.00 | 170.97 | 166.11 | 166.61 | 166.61 | -0.96% | 1,520,673 |
| Nov 20, 2025 | 173.61 | 175.70 | 167.25 | 168.22 | 168.22 | -3.10% | 1,834,500 |
| Nov 19, 2025 | 174.75 | 176.95 | 172.15 | 173.60 | 173.60 | -0.75% | 1,163,897 |
| Nov 18, 2025 | 179.85 | 180.76 | 173.45 | 174.91 | 174.91 | -3.24% | 1,375,595 |
| Nov 17, 2025 | 178.63 | 183.57 | 176.43 | 180.77 | 180.77 | 1.50% | 1,436,802 |
| Nov 14, 2025 | 182.84 | 186.00 | 177.95 | 178.10 | 177.95 | -3.14% | 1,566,202 |
| Nov 13, 2025 | 187.13 | 188.00 | 182.00 | 183.88 | 183.73 | -1.98% | 1,911,781 |
| Nov 12, 2025 | 185.52 | 193.70 | 184.08 | 187.59 | 187.43 | 0.85% | 2,741,505 |
| Nov 11, 2025 | 184.53 | 188.50 | 183.00 | 186.00 | 185.84 | -0.79% | 2,189,463 |
| Nov 10, 2025 | 179.99 | 188.60 | 174.37 | 187.49 | 187.33 | 3.77% | 3,149,931 |
| Nov 7, 2025 | 178.89 | 187.20 | 176.68 | 180.68 | 180.53 | 0.68% | 1,935,808 |
| Nov 6, 2025 | 177.00 | 179.99 | 174.60 | 179.46 | 179.31 | 1.10% | 1,256,469 |
| Nov 5, 2025 | 179.12 | 180.58 | 175.26 | 177.50 | 177.35 | -1.72% | 1,610,055 |
| Nov 4, 2025 | 182.97 | 184.89 | 178.70 | 180.61 | 180.46 | -1.78% | 1,429,402 |
| Nov 3, 2025 | 176.18 | 186.50 | 174.90 | 183.88 | 183.73 | 4.02% | 3,312,422 |
| Oct 31, 2025 | 173.63 | 180.58 | 173.38 | 176.78 | 176.63 | 1.07% | 2,549,721 |
| Oct 30, 2025 | 173.22 | 176.80 | 173.22 | 174.91 | 174.76 | -0.34% | 1,490,048 |
| Oct 29, 2025 | 179.66 | 180.07 | 170.50 | 175.50 | 175.35 | -2.23% | 2,316,254 |
| Oct 28, 2025 | 174.00 | 181.50 | 173.06 | 179.50 | 179.35 | 2.98% | 2,100,356 |
| Oct 27, 2025 | 173.00 | 178.50 | 172.56 | 174.30 | 174.15 | 0.44% | 2,395,456 |