Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 132.00
-0.32 (-0.24%)
At close: Nov 13, 2026
Fujian Wanchen Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 133.50 | 135.50 | 131.64 | 132.00 | 132.00 | -0.24% | 2,688,109 |
| Nov 12, 2026 | 133.83 | 135.58 | 131.82 | 132.62 | 132.32 | -0.90% | 1,945,405 |
| Nov 11, 2026 | 131.90 | 136.40 | 129.38 | 133.83 | 133.53 | 2.16% | 3,135,498 |
| Nov 10, 2026 | 135.24 | 135.65 | 129.20 | 131.00 | 130.70 | -2.69% | 2,730,916 |
| Nov 9, 2026 | 138.00 | 138.80 | 132.50 | 134.62 | 134.32 | 3.87% | 4,428,470 |
| Nov 6, 2026 | 137.00 | 139.66 | 128.60 | 129.60 | 129.31 | -6.77% | 3,573,636 |
| Nov 5, 2026 | 133.67 | 142.60 | 133.51 | 139.01 | 138.70 | 3.58% | 4,423,629 |
| Nov 4, 2026 | 140.00 | 145.22 | 127.53 | 134.20 | 133.90 | -4.40% | 7,660,209 |
| Nov 3, 2026 | 143.82 | 143.82 | 135.00 | 140.37 | 140.05 | -6.09% | 5,449,204 |
| Nov 2, 2026 | 143.00 | 153.98 | 141.48 | 149.47 | 149.13 | 5.33% | 3,146,514 |
| Oct 30, 2026 | 145.77 | 148.37 | 139.80 | 141.90 | 141.58 | -3.47% | 2,409,753 |
| Oct 29, 2026 | 139.18 | 150.33 | 137.22 | 147.00 | 146.67 | 5.02% | 3,050,478 |
| Oct 28, 2026 | 139.00 | 145.03 | 130.41 | 139.98 | 139.66 | -2.51% | 3,822,397 |
| Oct 27, 2026 | 140.09 | 144.50 | 139.70 | 143.58 | 143.26 | 1.43% | 2,458,589 |
| Oct 26, 2026 | 137.69 | 142.47 | 136.12 | 141.55 | 141.23 | 2.00% | 3,079,500 |
| Oct 23, 2026 | 132.04 | 139.89 | 131.10 | 138.78 | 138.47 | 3.66% | 3,235,150 |
| Oct 22, 2026 | 137.22 | 137.31 | 131.13 | 133.88 | 133.58 | -2.31% | 2,970,025 |
| Oct 21, 2026 | 142.00 | 142.98 | 136.48 | 137.05 | 136.74 | -1.72% | 2,214,865 |
| Oct 20, 2026 | 142.33 | 145.34 | 136.00 | 139.45 | 139.13 | -2.15% | 2,942,796 |
| Oct 19, 2026 | 155.86 | 155.87 | 140.76 | 142.51 | 142.19 | -8.70% | 4,372,997 |
| Oct 16, 2026 | 158.63 | 161.98 | 155.68 | 156.09 | 155.74 | -1.21% | 1,902,981 |
| Oct 15, 2026 | 156.08 | 161.99 | 154.13 | 158.00 | 157.64 | 0.52% | 1,945,164 |
| Oct 14, 2026 | 160.50 | 162.89 | 154.80 | 157.19 | 156.83 | -2.31% | 1,772,438 |
| Oct 13, 2026 | 161.29 | 167.72 | 160.00 | 160.91 | 160.55 | -1.23% | 3,000,402 |
| Oct 12, 2026 | 160.20 | 163.80 | 156.21 | 162.91 | 162.54 | 1.26% | 2,518,800 |
| Oct 9, 2026 | 156.17 | 162.23 | 156.00 | 160.88 | 160.52 | 2.32% | 2,263,433 |
| Oct 8, 2026 | 152.02 | 159.99 | 150.86 | 157.23 | 156.87 | 3.26% | 2,511,183 |
| Sep 30, 2026 | 148.20 | 153.22 | 148.20 | 152.27 | 151.93 | 1.18% | 2,165,104 |
| Sep 29, 2026 | 154.77 | 154.77 | 149.00 | 150.50 | 150.16 | -3.28% | 1,593,619 |
| Sep 28, 2026 | 156.00 | 158.28 | 152.98 | 155.60 | 155.25 | 0.22% | 1,385,607 |
| Sep 24, 2026 | 155.97 | 157.20 | 154.07 | 155.26 | 154.91 | -1.01% | 1,505,130 |
| Sep 23, 2026 | 163.90 | 163.90 | 156.50 | 157.00 | 156.50 | -4.15% | 2,444,801 |
| Sep 22, 2026 | 163.05 | 165.44 | 161.53 | 163.80 | 163.27 | 0.11% | 2,050,676 |
| Sep 21, 2026 | 169.54 | 170.30 | 163.02 | 163.62 | 163.09 | -3.49% | 3,608,968 |
| Sep 18, 2026 | 169.07 | 171.25 | 168.00 | 169.54 | 168.99 | 0.27% | 1,683,978 |
| Sep 17, 2026 | 173.63 | 173.63 | 168.60 | 169.08 | 168.54 | -2.61% | 1,563,024 |
| Sep 16, 2026 | 176.82 | 177.37 | 169.30 | 173.62 | 173.06 | -1.56% | 1,881,400 |
| Sep 15, 2026 | 178.80 | 179.22 | 176.05 | 176.38 | 175.81 | -1.35% | 865,100 |
| Sep 14, 2026 | 180.11 | 181.48 | 178.03 | 178.80 | 178.23 | -1.28% | 903,700 |
| Sep 11, 2026 | 184.42 | 185.00 | 177.10 | 181.12 | 180.54 | -2.38% | 1,419,300 |
| Sep 10, 2026 | 185.00 | 187.00 | 183.12 | 185.54 | 184.94 | 0.53% | 1,256,100 |
| Sep 9, 2026 | 180.19 | 186.08 | 178.84 | 184.56 | 183.97 | 2.25% | 1,493,800 |
| Sep 8, 2026 | 181.53 | 182.25 | 179.31 | 180.50 | 179.92 | -0.12% | 1,026,900 |
| Sep 7, 2026 | 185.99 | 186.00 | 177.88 | 180.71 | 180.13 | -1.97% | 1,671,576 |
| Sep 4, 2026 | 181.97 | 188.81 | 180.70 | 184.35 | 183.76 | 1.92% | 1,508,940 |
| Sep 3, 2026 | 186.00 | 186.00 | 180.00 | 180.88 | 180.30 | -1.29% | 1,115,138 |
| Sep 2, 2026 | 183.29 | 184.49 | 179.74 | 183.25 | 182.66 | -0.03% | 1,391,866 |
| Sep 1, 2026 | 182.30 | 187.39 | 179.10 | 183.30 | 182.71 | 2.39% | 2,529,044 |
| Aug 31, 2026 | 186.00 | 187.28 | 172.69 | 179.02 | 178.44 | -7.90% | 4,077,592 |
| Aug 28, 2026 | 188.00 | 200.71 | 186.80 | 194.38 | 193.75 | 2.85% | 3,463,302 |