Fujian Wanchen Biotechnology Group Co.,Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 192.19
+1.83 (0.96%)
At close: Sep 5, 2025
SHE:300972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 189.67 | 195.45 | 185.23 | 192.19 | - | 0.96% | 2,936,212 |
| Sep 4, 2025 | 196.14 | 197.90 | 182.73 | 190.36 | - | -4.11% | 4,027,276 |
| Sep 3, 2025 | 199.02 | 205.63 | 196.00 | 198.52 | - | -0.51% | 3,323,931 |
| Sep 2, 2025 | 202.64 | 205.00 | 193.33 | 199.53 | - | -2.53% | 3,979,934 |
| Sep 1, 2025 | 206.00 | 214.93 | 197.06 | 204.70 | - | -3.35% | 6,551,092 |
| Aug 29, 2025 | 181.00 | 211.80 | 181.00 | 211.80 | - | 20.00% | 8,721,943 |
| Aug 28, 2025 | 166.65 | 177.10 | 166.65 | 176.50 | - | 5.35% | 3,844,265 |
| Aug 27, 2025 | 166.02 | 171.82 | 163.68 | 167.54 | - | 2.07% | 2,663,255 |
| Aug 26, 2025 | 164.33 | 169.56 | 164.02 | 164.15 | - | -0.04% | 2,220,200 |
| Aug 25, 2025 | 150.56 | 165.24 | 148.93 | 164.21 | - | 9.39% | 3,917,839 |
| Aug 22, 2025 | 152.40 | 153.81 | 148.00 | 150.11 | - | -1.50% | 2,552,451 |
| Aug 21, 2025 | 155.99 | 156.75 | 151.50 | 152.40 | - | -2.55% | 1,734,729 |
| Aug 20, 2025 | 157.03 | 159.18 | 153.19 | 156.38 | - | -1.43% | 1,618,376 |
| Aug 19, 2025 | 154.40 | 161.55 | 154.05 | 158.65 | - | 2.00% | 2,078,540 |
| Aug 18, 2025 | 154.53 | 157.48 | 153.20 | 155.54 | - | 0.52% | 2,050,329 |
| Aug 15, 2025 | 150.28 | 157.20 | 149.00 | 154.74 | - | 2.71% | 2,101,294 |
| Aug 14, 2025 | 150.54 | 153.58 | 148.20 | 150.65 | - | -0.63% | 2,330,300 |
| Aug 13, 2025 | 162.29 | 166.24 | 150.60 | 151.60 | - | -7.00% | 5,179,459 |
| Aug 12, 2025 | 172.28 | 180.87 | 162.02 | 163.01 | - | 0.78% | 5,886,851 |
| Aug 11, 2025 | 159.92 | 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 |