Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 201.06
-0.62 (-0.31%)
At close: Aug 21, 2026
Fujian Wanchen Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |