Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 226.81
+2.21 (0.98%)
At close: Apr 30, 2026
Fujian Wanchen Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 209.95 | 233.00 | 207.83 | 224.60 | 224.60 | 10.20% | 5,482,291 |
| Apr 28, 2026 | 211.03 | 211.04 | 201.62 | 203.81 | 203.81 | -3.41% | 1,792,900 |
| Apr 27, 2026 | 207.73 | 213.75 | 206.76 | 211.00 | 211.00 | 1.44% | 1,417,300 |
| Apr 24, 2026 | 215.36 | 215.55 | 205.10 | 208.01 | 208.01 | -3.70% | 1,507,745 |
| Apr 23, 2026 | 209.01 | 218.88 | 207.12 | 216.01 | 216.01 | 3.36% | 2,570,880 |
| Apr 22, 2026 | 205.33 | 209.52 | 202.00 | 208.98 | 208.98 | 1.78% | 1,080,398 |
| Apr 21, 2026 | 205.92 | 208.65 | 201.20 | 205.33 | 205.33 | -0.51% | 1,028,932 |
| Apr 20, 2026 | 203.64 | 210.70 | 202.31 | 206.38 | 206.38 | 1.34% | 1,645,000 |
| Apr 17, 2026 | 208.70 | 209.55 | 201.67 | 203.65 | 203.65 | -3.25% | 1,357,934 |
| Apr 16, 2026 | 205.68 | 213.30 | 203.63 | 210.50 | 210.50 | 2.34% | 2,056,784 |
| Apr 15, 2026 | 195.00 | 207.68 | 194.00 | 205.69 | 205.69 | 5.56% | 1,585,984 |
| Apr 14, 2026 | 192.78 | 195.72 | 191.00 | 194.85 | 194.85 | 0.52% | 1,045,969 |
| Apr 13, 2026 | 200.12 | 201.60 | 192.50 | 193.85 | 193.85 | -5.12% | 2,221,709 |
| Apr 10, 2026 | 201.66 | 208.00 | 199.58 | 204.30 | 204.30 | 3.70% | 1,172,873 |
| Apr 9, 2026 | 199.75 | 201.50 | 196.50 | 197.01 | 197.01 | -1.37% | 814,700 |
| Apr 8, 2026 | 199.00 | 200.80 | 196.01 | 199.75 | 199.75 | 1.51% | 1,148,425 |
| Apr 7, 2026 | 195.00 | 201.07 | 194.01 | 196.77 | 196.77 | 0.47% | 1,046,100 |
| Apr 3, 2026 | 200.50 | 200.76 | 194.21 | 195.84 | 195.84 | -1.90% | 890,300 |
| Apr 2, 2026 | 194.64 | 201.00 | 191.29 | 199.63 | 199.63 | 2.65% | 1,882,179 |
| Apr 1, 2026 | 185.06 | 195.68 | 182.56 | 194.47 | 194.47 | 6.56% | 1,794,980 |
| Mar 31, 2026 | 183.65 | 187.29 | 182.34 | 182.50 | 182.50 | -0.84% | 1,117,678 |
| Mar 30, 2026 | 180.97 | 184.24 | 178.36 | 184.05 | 184.05 | 1.11% | 1,343,700 |
| Mar 27, 2026 | 182.91 | 184.99 | 181.51 | 182.03 | 182.03 | -0.89% | 1,117,082 |
| Mar 26, 2026 | 185.65 | 189.77 | 182.15 | 183.67 | 183.67 | -1.07% | 1,105,520 |
| Mar 25, 2026 | 184.47 | 188.56 | 183.52 | 185.66 | 185.66 | 0.54% | 1,181,138 |
| Mar 24, 2026 | 188.95 | 189.00 | 181.50 | 184.66 | 184.66 | -0.17% | 1,341,151 |
| Mar 23, 2026 | 190.00 | 194.95 | 183.97 | 184.97 | 184.97 | -3.41% | 2,086,427 |
| Mar 20, 2026 | 191.32 | 195.58 | 189.02 | 191.50 | 191.50 | 0.99% | 1,642,493 |
| Mar 19, 2026 | 194.51 | 196.96 | 188.52 | 189.63 | 189.63 | -2.80% | 2,099,097 |
| Mar 18, 2026 | 196.56 | 199.86 | 190.02 | 195.09 | 195.09 | 1.56% | 3,858,400 |
| Mar 17, 2026 | 201.05 | 202.98 | 186.16 | 192.10 | 192.10 | -4.19% | 3,227,576 |
| Mar 16, 2026 | 199.80 | 204.00 | 194.10 | 200.50 | 200.50 | 1.41% | 1,551,326 |
| Mar 13, 2026 | 194.30 | 199.28 | 190.20 | 197.71 | 197.71 | 1.76% | 1,323,522 |
| Mar 12, 2026 | 198.77 | 202.98 | 193.05 | 194.30 | 194.30 | -2.40% | 1,001,685 |
| Mar 11, 2026 | 199.12 | 201.42 | 197.00 | 199.08 | 199.08 | -0.33% | 1,100,985 |
| Mar 10, 2026 | 197.97 | 201.49 | 197.01 | 199.74 | 199.74 | 0.47% | 1,487,162 |
| Mar 9, 2026 | 202.22 | 202.81 | 190.66 | 198.80 | 198.80 | -1.49% | 2,350,962 |
| Mar 6, 2026 | 195.44 | 203.50 | 193.88 | 201.81 | 201.81 | 3.49% | 1,492,921 |
| Mar 5, 2026 | 194.62 | 197.80 | 191.01 | 195.00 | 195.00 | 1.11% | 1,664,675 |
| Mar 4, 2026 | 197.92 | 198.98 | 192.18 | 192.85 | 192.85 | -2.52% | 1,531,455 |
| Mar 3, 2026 | 203.44 | 205.98 | 197.00 | 197.84 | 197.84 | -2.29% | 1,532,257 |
| Mar 2, 2026 | 204.00 | 207.98 | 202.00 | 202.48 | 202.48 | -1.71% | 2,150,239 |
| Feb 27, 2026 | 209.00 | 209.00 | 204.50 | 206.00 | 206.00 | -1.48% | 1,085,640 |
| Feb 26, 2026 | 203.96 | 210.17 | 200.51 | 209.09 | 209.09 | 2.75% | 1,989,878 |
| Feb 25, 2026 | 207.00 | 208.90 | 200.00 | 203.49 | 203.49 | -1.22% | 1,837,725 |
| Feb 24, 2026 | 209.82 | 216.28 | 205.61 | 206.00 | 206.00 | -0.96% | 1,811,000 |
| Feb 13, 2026 | 206.00 | 213.00 | 205.66 | 208.00 | 208.00 | 0.88% | 1,231,712 |
| Feb 12, 2026 | 208.20 | 213.29 | 205.24 | 206.19 | 206.19 | -1.11% | 1,318,366 |
| Feb 11, 2026 | 212.37 | 215.79 | 207.50 | 208.50 | 208.50 | -1.84% | 1,535,981 |
| Feb 10, 2026 | 213.89 | 213.90 | 207.40 | 212.41 | 212.41 | -0.73% | 1,335,778 |