Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 213.74
-4.20 (-1.93%)
At close: May 21, 2026
Fujian Wanchen Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.37% | 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 |
| Apr 20, 2026 | 203.64 | 210.70 | 202.31 | 206.38 | 205.62 | 1.34% | 1,645,000 |
| Apr 17, 2026 | 208.70 | 209.55 | 201.67 | 203.65 | 202.90 | -3.25% | 1,357,934 |
| Apr 16, 2026 | 205.68 | 213.30 | 203.63 | 210.50 | 209.72 | 2.34% | 2,056,784 |
| Apr 15, 2026 | 195.00 | 207.68 | 194.00 | 205.69 | 204.93 | 5.56% | 1,585,984 |
| Apr 14, 2026 | 192.78 | 195.72 | 191.00 | 194.85 | 194.13 | 0.52% | 1,045,969 |
| Apr 13, 2026 | 200.12 | 201.60 | 192.50 | 193.85 | 193.13 | -5.12% | 2,221,709 |
| Apr 10, 2026 | 201.66 | 208.00 | 199.58 | 204.30 | 203.55 | 3.70% | 1,172,873 |
| Apr 9, 2026 | 199.75 | 201.50 | 196.50 | 197.01 | 196.28 | -1.37% | 814,700 |
| Apr 8, 2026 | 199.00 | 200.80 | 196.01 | 199.75 | 199.01 | 1.51% | 1,148,425 |
| Apr 7, 2026 | 195.00 | 201.07 | 194.01 | 196.77 | 196.04 | 0.47% | 1,046,100 |
| Apr 3, 2026 | 200.50 | 200.76 | 194.21 | 195.84 | 195.12 | -1.90% | 890,300 |
| Apr 2, 2026 | 194.64 | 201.00 | 191.29 | 199.63 | 198.89 | 2.65% | 1,882,179 |
| Apr 1, 2026 | 185.06 | 195.68 | 182.56 | 194.47 | 193.75 | 6.56% | 1,794,980 |
| Mar 31, 2026 | 183.65 | 187.29 | 182.34 | 182.50 | 181.83 | -0.84% | 1,117,678 |
| Mar 30, 2026 | 180.97 | 184.24 | 178.36 | 184.05 | 183.37 | 1.11% | 1,343,700 |
| Mar 27, 2026 | 182.91 | 184.99 | 181.51 | 182.03 | 181.36 | -0.89% | 1,117,082 |
| Mar 26, 2026 | 185.65 | 189.77 | 182.15 | 183.67 | 182.99 | -1.07% | 1,105,520 |
| Mar 25, 2026 | 184.47 | 188.56 | 183.52 | 185.66 | 184.97 | 0.54% | 1,181,138 |
| Mar 24, 2026 | 188.95 | 189.00 | 181.50 | 184.66 | 183.98 | -0.17% | 1,341,151 |
| Mar 23, 2026 | 190.00 | 194.95 | 183.97 | 184.97 | 184.29 | -3.41% | 2,086,427 |
| Mar 20, 2026 | 191.32 | 195.58 | 189.02 | 191.50 | 190.79 | 0.99% | 1,642,493 |
| Mar 19, 2026 | 194.51 | 196.96 | 188.52 | 189.63 | 188.93 | -2.80% | 2,099,097 |
| Mar 18, 2026 | 196.56 | 199.86 | 190.02 | 195.09 | 194.37 | 1.56% | 3,858,400 |
| Mar 17, 2026 | 201.05 | 202.98 | 186.16 | 192.10 | 191.39 | -4.19% | 3,227,576 |
| Mar 16, 2026 | 199.80 | 204.00 | 194.10 | 200.50 | 199.76 | 1.41% | 1,551,326 |
| Mar 13, 2026 | 194.30 | 199.28 | 190.20 | 197.71 | 196.98 | 1.76% | 1,323,522 |
| Mar 12, 2026 | 198.77 | 202.98 | 193.05 | 194.30 | 193.58 | -2.40% | 1,001,585 |
| Mar 11, 2026 | 199.12 | 201.42 | 197.00 | 199.08 | 198.35 | -0.33% | 1,100,985 |
| Mar 10, 2026 | 197.97 | 201.49 | 197.01 | 199.74 | 199.00 | 0.47% | 1,487,162 |
| Mar 9, 2026 | 202.22 | 202.81 | 190.66 | 198.80 | 198.07 | -1.49% | 2,350,962 |
| Mar 6, 2026 | 195.44 | 203.50 | 193.88 | 201.81 | 201.07 | 3.49% | 1,492,921 |