Fujian Wanchen Biotechnology Group Co.,Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 183.88
+7.10 (4.02%)
At close: Nov 3, 2025
SHE:300972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 173.63 | 180.58 | 173.38 | 176.78 | 176.78 | 1.07% | 2,549,721 |
| Oct 30, 2025 | 173.22 | 176.80 | 173.22 | 174.91 | 174.91 | -0.34% | 1,490,048 |
| Oct 29, 2025 | 179.66 | 180.07 | 170.50 | 175.50 | 175.50 | -2.23% | 2,316,254 |
| Oct 28, 2025 | 174.00 | 181.50 | 173.06 | 179.50 | 179.50 | 2.98% | 2,100,356 |
| Oct 27, 2025 | 173.00 | 178.50 | 172.56 | 174.30 | 174.30 | 0.44% | 2,395,456 |
| Oct 24, 2025 | 179.38 | 179.90 | 170.00 | 173.53 | 173.53 | -2.34% | 3,817,583 |
| Oct 23, 2025 | 176.00 | 185.00 | 174.17 | 177.69 | 177.69 | 0.20% | 3,295,956 |
| Oct 22, 2025 | 202.28 | 203.00 | 176.70 | 177.34 | 177.34 | -10.86% | 5,415,398 |
| Oct 21, 2025 | 193.12 | 200.25 | 188.01 | 198.95 | 198.95 | 3.02% | 2,812,580 |
| Oct 20, 2025 | 196.00 | 199.00 | 190.50 | 193.12 | 193.12 | -1.24% | 2,189,827 |
| Oct 17, 2025 | 195.00 | 201.20 | 190.59 | 195.54 | 195.54 | 1.33% | 2,523,775 |
| Oct 16, 2025 | 189.04 | 199.00 | 189.00 | 192.98 | 192.98 | 0.51% | 2,903,583 |
| Oct 15, 2025 | 174.04 | 192.50 | 174.04 | 192.00 | 192.00 | 10.64% | 3,343,642 |
| Oct 14, 2025 | 178.63 | 179.88 | 173.02 | 173.54 | 173.54 | -3.04% | 2,380,575 |
| Oct 13, 2025 | 181.10 | 187.00 | 176.30 | 178.99 | 178.99 | -3.74% | 2,413,061 |
| Oct 10, 2025 | 180.61 | 193.00 | 179.58 | 185.94 | 185.94 | 2.95% | 3,064,183 |
| Oct 9, 2025 | 182.86 | 182.86 | 173.15 | 180.61 | 180.61 | -0.49% | 2,512,615 |
| Sep 30, 2025 | 174.82 | 181.68 | 171.82 | 181.50 | 181.50 | 3.82% | 2,531,105 |
| Sep 29, 2025 | 175.25 | 178.88 | 172.45 | 174.82 | 174.82 | -0.10% | 1,606,123 |
| Sep 26, 2025 | 177.00 | 180.60 | 173.08 | 174.99 | 174.99 | 0.43% | 2,613,000 |
| Sep 25, 2025 | 170.70 | 175.38 | 169.28 | 174.24 | 174.24 | 1.20% | 2,403,674 |
| Sep 24, 2025 | 169.20 | 175.99 | 168.40 | 172.18 | 172.18 | 2.23% | 2,672,529 |
| Sep 23, 2025 | 168.00 | 171.03 | 164.76 | 168.43 | 168.43 | -0.35% | 1,855,898 |
| Sep 22, 2025 | 171.55 | 172.48 | 167.50 | 169.02 | 169.02 | -1.47% | 1,829,394 |
| Sep 19, 2025 | 169.51 | 171.80 | 168.31 | 171.55 | 171.55 | 0.88% | 1,685,786 |
| Sep 18, 2025 | 170.52 | 174.99 | 169.02 | 170.06 | 170.06 | -0.94% | 2,492,914 |
| Sep 17, 2025 | 172.67 | 176.80 | 171.30 | 171.68 | 171.68 | -0.78% | 2,930,075 |
| Sep 16, 2025 | 167.30 | 174.27 | 166.18 | 173.03 | 173.03 | 3.30% | 3,553,124 |
| Sep 15, 2025 | 170.99 | 171.64 | 166.71 | 167.50 | 167.50 | -1.73% | 2,665,668 |
| Sep 12, 2025 | 171.95 | 175.59 | 170.31 | 170.45 | 170.45 | -0.84% | 2,712,880 |
| Sep 11, 2025 | 176.73 | 178.57 | 168.46 | 171.90 | 171.90 | -3.13% | 4,444,737 |
| Sep 10, 2025 | 179.49 | 184.50 | 173.70 | 177.45 | 177.45 | -2.29% | 4,291,484 |
| Sep 9, 2025 | 193.00 | 194.35 | 180.00 | 181.60 | 181.60 | -6.15% | 3,613,763 |
| Sep 8, 2025 | 192.17 | 200.42 | 189.50 | 193.49 | 193.49 | 0.68% | 3,880,720 |
| Sep 5, 2025 | 189.67 | 195.45 | 185.23 | 192.19 | 192.19 | 0.96% | 2,936,212 |
| Sep 4, 2025 | 196.14 | 197.90 | 182.73 | 190.36 | 190.36 | -4.11% | 4,027,276 |
| Sep 3, 2025 | 199.02 | 205.63 | 196.00 | 198.52 | 198.52 | -0.51% | 3,323,931 |
| Sep 2, 2025 | 202.64 | 205.00 | 193.33 | 199.53 | 199.53 | -2.53% | 3,979,934 |
| Sep 1, 2025 | 206.00 | 214.93 | 197.06 | 204.70 | 204.70 | -3.35% | 6,551,092 |
| Aug 29, 2025 | 181.00 | 211.80 | 181.00 | 211.80 | 211.80 | 20.00% | 8,721,943 |
| Aug 28, 2025 | 166.65 | 177.10 | 166.65 | 176.50 | 176.50 | 5.35% | 3,844,265 |
| Aug 27, 2025 | 166.02 | 171.82 | 163.68 | 167.54 | 167.54 | 2.07% | 2,663,255 |
| Aug 26, 2025 | 164.33 | 169.56 | 164.02 | 164.15 | 164.15 | -0.04% | 2,220,200 |
| Aug 25, 2025 | 150.56 | 165.24 | 148.93 | 164.21 | 164.21 | 9.39% | 3,917,839 |
| Aug 22, 2025 | 152.40 | 153.81 | 148.00 | 150.11 | 150.11 | -1.50% | 2,552,451 |
| Aug 21, 2025 | 155.99 | 156.75 | 151.50 | 152.40 | 152.40 | -2.55% | 1,734,729 |
| Aug 20, 2025 | 157.03 | 159.18 | 153.19 | 156.38 | 156.38 | -1.43% | 1,618,376 |
| Aug 19, 2025 | 154.40 | 161.55 | 154.05 | 158.65 | 158.65 | 2.00% | 2,078,540 |
| Aug 18, 2025 | 154.53 | 157.48 | 153.20 | 155.54 | 155.54 | 0.52% | 2,050,329 |
| Aug 15, 2025 | 150.28 | 157.20 | 149.00 | 154.74 | 154.74 | 2.71% | 2,101,294 |