Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 181.12
-4.42 (-2.38%)
At close: Sep 11, 2026
Fujian Wanchen Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 184.42 | 185.00 | 177.10 | 181.12 | 181.12 | -2.38% | 1,419,400 |
| Sep 10, 2026 | 185.00 | 187.00 | 183.12 | 185.54 | 185.54 | 0.53% | 1,256,100 |
| Sep 9, 2026 | 180.19 | 186.08 | 178.84 | 184.56 | 184.56 | 2.25% | 1,493,800 |
| Sep 8, 2026 | 181.53 | 182.25 | 179.31 | 180.50 | 180.50 | -0.12% | 1,026,900 |
| Sep 7, 2026 | 185.99 | 186.00 | 177.88 | 180.71 | 180.71 | -1.97% | 1,671,876 |
| Sep 4, 2026 | 181.97 | 188.81 | 180.70 | 184.35 | 184.35 | 1.92% | 1,508,940 |
| Sep 3, 2026 | 186.00 | 186.00 | 180.00 | 180.88 | 180.88 | -1.29% | 1,115,138 |
| Sep 2, 2026 | 183.29 | 184.49 | 179.74 | 183.25 | 183.25 | -0.03% | 1,391,866 |
| Sep 1, 2026 | 182.30 | 187.39 | 179.10 | 183.30 | 183.30 | 2.39% | 2,529,244 |
| Aug 31, 2026 | 186.00 | 187.28 | 172.69 | 179.02 | 179.02 | -7.90% | 4,077,892 |
| Aug 28, 2026 | 188.00 | 200.71 | 186.80 | 194.38 | 194.38 | 2.85% | 3,463,302 |
| Aug 27, 2026 | 189.54 | 192.98 | 187.12 | 189.00 | 189.00 | -0.28% | 1,910,240 |
| Aug 26, 2026 | 188.00 | 191.29 | 185.65 | 189.53 | 189.53 | 0.28% | 2,471,100 |
| Aug 25, 2026 | 204.51 | 212.01 | 184.45 | 189.01 | 189.01 | -6.85% | 4,824,552 |
| Aug 24, 2026 | 199.00 | 203.44 | 197.20 | 202.90 | 202.90 | 0.92% | 1,550,650 |
| Aug 21, 2026 | 200.98 | 201.78 | 197.89 | 201.06 | 201.06 | -0.31% | 1,012,810 |
| Aug 20, 2026 | 200.00 | 203.37 | 197.00 | 201.68 | 201.68 | 1.00% | 1,332,654 |
| Aug 19, 2026 | 200.79 | 200.97 | 197.37 | 199.68 | 199.68 | -0.51% | 1,406,065 |
| Aug 18, 2026 | 200.00 | 206.00 | 200.00 | 200.71 | 200.71 | -0.74% | 1,259,608 |
| Aug 17, 2026 | 196.89 | 202.75 | 194.88 | 202.20 | 202.20 | 2.70% | 1,518,024 |
| Aug 14, 2026 | 197.02 | 198.63 | 194.52 | 196.89 | 196.89 | -0.92% | 1,542,916 |
| Aug 13, 2026 | 201.74 | 202.51 | 198.02 | 198.72 | 198.72 | -1.72% | 1,970,718 |
| Aug 12, 2026 | 201.68 | 205.87 | 199.09 | 202.20 | 202.20 | -0.02% | 1,478,493 |
| Aug 11, 2026 | 205.12 | 209.68 | 201.28 | 202.25 | 202.25 | -2.01% | 1,488,001 |
| Aug 10, 2026 | 201.02 | 210.50 | 200.00 | 206.40 | 206.40 | 2.01% | 1,760,753 |
| Aug 7, 2026 | 202.80 | 202.84 | 197.13 | 202.33 | 202.33 | -0.16% | 1,956,205 |
| Aug 6, 2026 | 204.50 | 206.60 | 200.00 | 202.66 | 202.66 | -1.15% | 1,943,501 |
| Aug 5, 2026 | 205.30 | 206.00 | 200.30 | 205.01 | 205.01 | -0.14% | 2,651,102 |
| Aug 4, 2026 | 206.04 | 207.29 | 199.02 | 205.30 | 205.30 | -0.25% | 2,263,400 |
| Aug 3, 2026 | 216.71 | 218.00 | 202.02 | 205.81 | 205.81 | -5.81% | 4,328,200 |
| Jul 31, 2026 | 210.01 | 222.98 | 205.03 | 218.50 | 218.50 | -0.23% | 4,234,178 |
| Jul 30, 2026 | 210.04 | 222.83 | 207.00 | 219.00 | 219.00 | 3.64% | 3,746,825 |
| Jul 29, 2026 | 203.98 | 215.99 | 201.24 | 211.30 | 211.30 | 2.96% | 2,907,510 |
| Jul 28, 2026 | 193.10 | 206.00 | 190.00 | 205.22 | 205.22 | 6.57% | 2,884,508 |
| Jul 27, 2026 | 185.91 | 194.16 | 182.88 | 192.56 | 192.56 | 2.86% | 1,390,783 |
| Jul 24, 2026 | 186.99 | 190.88 | 184.00 | 187.20 | 187.20 | -0.01% | 1,680,383 |
| Jul 23, 2026 | 192.02 | 192.02 | 180.50 | 187.22 | 187.22 | -3.56% | 2,458,686 |
| Jul 22, 2026 | 191.53 | 198.51 | 191.00 | 194.14 | 194.14 | 0.53% | 2,278,146 |
| Jul 21, 2026 | 193.58 | 200.00 | 190.70 | 193.12 | 193.12 | -0.76% | 2,555,181 |
| Jul 20, 2026 | 189.07 | 197.60 | 188.62 | 194.59 | 194.59 | 2.69% | 3,374,478 |
| Jul 17, 2026 | 206.00 | 207.87 | 188.00 | 189.50 | 189.50 | -8.45% | 3,459,392 |
| Jul 16, 2026 | 206.00 | 208.88 | 197.00 | 206.99 | 206.99 | 0.47% | 3,130,700 |
| Jul 15, 2026 | 195.00 | 210.80 | 192.30 | 206.03 | 206.03 | 5.31% | 4,305,610 |
| Jul 14, 2026 | 191.82 | 196.53 | 186.31 | 195.64 | 195.64 | 1.75% | 1,814,977 |
| Jul 13, 2026 | 194.14 | 198.12 | 190.99 | 192.28 | 192.28 | -0.98% | 2,172,074 |
| Jul 10, 2026 | 194.91 | 199.80 | 192.20 | 194.19 | 194.19 | -0.82% | 1,808,937 |
| Jul 9, 2026 | 199.12 | 202.00 | 193.90 | 195.80 | 195.80 | -2.85% | 2,348,844 |
| Jul 8, 2026 | 195.06 | 206.68 | 195.06 | 201.55 | 201.55 | 2.72% | 2,960,169 |
| Jul 7, 2026 | 198.00 | 200.76 | 195.02 | 196.21 | 196.21 | -1.61% | 1,600,300 |
| Jul 6, 2026 | 186.00 | 200.60 | 183.58 | 199.43 | 199.43 | 6.15% | 3,146,969 |