Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 209.09
+5.60 (2.75%)
Feb 26, 2026, 4:00 PM EST
Fujian Wanchen Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |