Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 187.88
+5.28 (2.89%)
At close: Jul 3, 2026
Fujian Wanchen Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 183.60 | 191.90 | 180.74 | 187.88 | 187.88 | 2.89% | 2,596,000 |
| Jul 2, 2026 | 182.02 | 188.90 | 177.97 | 182.60 | 182.60 | 1.46% | 2,984,745 |
| Jul 1, 2026 | 173.41 | 181.48 | 170.00 | 179.98 | 179.98 | 3.79% | 1,985,777 |
| Jun 30, 2026 | 176.66 | 177.87 | 170.80 | 173.41 | 173.41 | -2.11% | 1,619,600 |
| Jun 29, 2026 | 166.32 | 178.90 | 163.95 | 177.15 | 177.15 | 6.65% | 2,671,925 |
| Jun 26, 2026 | 171.00 | 171.71 | 165.02 | 166.10 | 166.10 | -2.87% | 1,876,447 |
| Jun 25, 2026 | 174.00 | 176.00 | 169.01 | 171.00 | 171.00 | -1.73% | 1,732,151 |
| Jun 24, 2026 | 177.73 | 178.00 | 173.05 | 174.01 | 174.01 | -0.52% | 1,567,700 |
| Jun 23, 2026 | 176.00 | 179.26 | 174.03 | 174.92 | 174.92 | -1.18% | 1,497,313 |
| Jun 22, 2026 | 173.75 | 177.89 | 171.07 | 177.00 | 177.00 | 1.11% | 2,169,545 |
| Jun 18, 2026 | 178.34 | 181.01 | 174.90 | 175.05 | 175.05 | -1.85% | 1,913,770 |
| Jun 17, 2026 | 179.54 | 180.80 | 175.10 | 178.35 | 178.35 | -0.59% | 1,939,011 |
| Jun 16, 2026 | 181.00 | 182.53 | 177.35 | 179.40 | 179.40 | -1.43% | 2,131,688 |
| Jun 15, 2026 | 191.50 | 194.87 | 179.20 | 182.01 | 182.01 | -5.01% | 2,665,155 |
| Jun 12, 2026 | 183.91 | 192.00 | 181.81 | 191.60 | 191.60 | 4.70% | 2,369,481 |
| Jun 11, 2026 | 181.16 | 183.42 | 178.10 | 183.00 | 183.00 | 0.77% | 1,414,223 |
| Jun 10, 2026 | 181.00 | 184.33 | 179.20 | 181.60 | 181.60 | 0.63% | 1,490,560 |
| Jun 9, 2026 | 181.24 | 183.09 | 177.67 | 180.46 | 180.46 | -0.19% | 1,501,030 |
| Jun 8, 2026 | 184.00 | 187.00 | 178.20 | 180.80 | 180.80 | -2.27% | 2,189,942 |
| Jun 5, 2026 | 188.99 | 192.80 | 183.50 | 185.00 | 185.00 | -2.63% | 2,131,837 |
| Jun 4, 2026 | 192.09 | 197.43 | 188.59 | 190.00 | 190.00 | -1.51% | 2,273,862 |
| Jun 3, 2026 | 193.09 | 199.00 | 191.33 | 192.92 | 192.92 | 0.65% | 2,407,858 |
| Jun 2, 2026 | 193.39 | 197.98 | 189.53 | 191.67 | 191.67 | -0.88% | 2,920,501 |
| Jun 1, 2026 | 182.64 | 197.88 | 180.80 | 193.38 | 193.38 | 6.43% | 4,008,700 |
| May 29, 2026 | 179.52 | 187.87 | 178.89 | 181.69 | 181.69 | 0.94% | 3,416,407 |
| May 28, 2026 | 187.01 | 190.00 | 175.01 | 180.00 | 180.00 | -5.26% | 5,528,310 |
| May 27, 2026 | 195.70 | 198.88 | 182.49 | 190.00 | 190.00 | -6.13% | 5,668,606 |
| May 26, 2026 | 207.00 | 210.98 | 202.11 | 202.40 | 202.40 | -2.10% | 1,767,300 |
| May 25, 2026 | 208.99 | 209.97 | 202.00 | 206.75 | 206.75 | -1.31% | 2,277,063 |
| May 22, 2026 | 215.00 | 215.50 | 208.19 | 209.50 | 209.50 | -1.98% | 1,529,571 |
| May 21, 2026 | 216.73 | 221.58 | 213.50 | 213.74 | 213.74 | -1.93% | 1,544,887 |
| May 20, 2026 | 222.00 | 224.85 | 213.30 | 217.94 | 217.94 | -1.83% | 1,787,310 |
| May 19, 2026 | 223.64 | 224.16 | 218.20 | 222.00 | 222.00 | -0.75% | 1,745,718 |
| May 18, 2026 | 225.12 | 228.67 | 220.10 | 223.67 | 223.67 | -1.79% | 1,842,233 |
| May 15, 2026 | 230.99 | 235.29 | 226.05 | 227.75 | 227.75 | -2.21% | 1,627,853 |
| May 14, 2026 | 226.98 | 241.86 | 225.56 | 232.89 | 232.89 | 2.60% | 2,035,112 |
| May 13, 2026 | 228.69 | 233.11 | 223.76 | 226.99 | 226.99 | -1.74% | 1,579,718 |
| May 12, 2026 | 226.99 | 233.94 | 226.49 | 231.00 | 231.00 | 1.34% | 1,927,851 |
| May 11, 2026 | 221.19 | 233.33 | 218.16 | 227.94 | 227.94 | 2.68% | 1,932,314 |
| May 8, 2026 | 227.98 | 228.18 | 218.00 | 222.00 | 222.00 | -2.56% | 1,639,108 |
| May 7, 2026 | 223.71 | 229.68 | 222.79 | 227.84 | 227.84 | 1.85% | 1,834,468 |
| May 6, 2026 | 223.00 | 226.73 | 212.04 | 223.70 | 223.70 | -1.01% | 2,629,048 |
| Apr 30, 2026 | 223.88 | 234.53 | 219.10 | 226.81 | 225.97 | 0.98% | 2,912,558 |
| Apr 29, 2026 | 209.95 | 233.00 | 207.83 | 224.60 | 223.77 | 10.20% | 5,482,291 |
| Apr 28, 2026 | 211.03 | 211.04 | 201.62 | 203.81 | 203.06 | -3.41% | 1,792,900 |
| Apr 27, 2026 | 207.73 | 213.75 | 206.76 | 211.00 | 210.22 | 1.44% | 1,417,300 |
| Apr 24, 2026 | 215.36 | 215.55 | 205.10 | 208.01 | 207.24 | -3.70% | 1,507,745 |
| Apr 23, 2026 | 209.01 | 218.88 | 207.12 | 216.01 | 215.21 | 3.36% | 2,570,880 |
| Apr 22, 2026 | 205.33 | 209.52 | 202.00 | 208.98 | 208.21 | 1.78% | 1,080,398 |
| Apr 21, 2026 | 205.92 | 208.65 | 201.20 | 205.33 | 204.57 | -0.51% | 1,028,932 |