Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 138.78
+4.90 (3.66%)
At close: Oct 23, 2026
Fujian Wanchen Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 132.04 | 139.89 | 131.10 | 138.78 | 138.78 | 3.66% | 3,235,450 |
| Oct 22, 2026 | 137.22 | 137.31 | 131.13 | 133.88 | 133.88 | -2.31% | 2,970,225 |
| Oct 21, 2026 | 142.00 | 142.98 | 136.48 | 137.05 | 137.05 | -1.72% | 2,214,865 |
| Oct 20, 2026 | 142.33 | 145.34 | 136.00 | 139.45 | 139.45 | -2.15% | 2,942,896 |
| Oct 19, 2026 | 155.86 | 155.87 | 140.76 | 142.51 | 142.51 | -8.70% | 4,372,997 |
| Oct 16, 2026 | 158.63 | 161.98 | 155.68 | 156.09 | 156.09 | -1.21% | 1,903,081 |
| Oct 15, 2026 | 156.08 | 161.99 | 154.13 | 158.00 | 158.00 | 0.52% | 1,945,164 |
| Oct 14, 2026 | 160.50 | 162.89 | 154.80 | 157.19 | 157.19 | -2.31% | 1,772,438 |
| Oct 13, 2026 | 161.29 | 167.72 | 160.00 | 160.91 | 160.91 | -1.23% | 3,000,402 |
| Oct 12, 2026 | 160.20 | 163.80 | 156.21 | 162.91 | 162.91 | 1.26% | 2,518,900 |
| Oct 9, 2026 | 156.17 | 162.23 | 156.00 | 160.88 | 160.88 | 2.32% | 2,263,533 |
| Oct 8, 2026 | 152.02 | 159.99 | 150.86 | 157.23 | 157.23 | 3.26% | 2,511,283 |
| Sep 30, 2026 | 148.20 | 153.22 | 148.20 | 152.27 | 152.27 | 1.18% | 2,165,204 |
| Sep 29, 2026 | 154.77 | 154.77 | 149.00 | 150.50 | 150.50 | -3.28% | 1,595,919 |
| Sep 28, 2026 | 156.00 | 158.28 | 152.98 | 155.60 | 155.60 | 0.22% | 1,385,807 |
| Sep 24, 2026 | 155.97 | 157.20 | 154.07 | 155.26 | 155.26 | -1.01% | 1,505,130 |
| Sep 23, 2026 | 163.90 | 163.90 | 156.50 | 157.00 | 156.85 | -4.15% | 2,444,901 |
| Sep 22, 2026 | 163.05 | 165.44 | 161.53 | 163.80 | 163.64 | 0.11% | 2,050,676 |
| Sep 21, 2026 | 169.54 | 170.30 | 163.02 | 163.62 | 163.46 | -3.49% | 3,608,968 |
| Sep 18, 2026 | 169.07 | 171.25 | 168.00 | 169.54 | 169.38 | 0.27% | 1,683,978 |
| Sep 17, 2026 | 173.63 | 173.63 | 168.60 | 169.08 | 168.92 | -2.61% | 1,563,024 |
| Sep 16, 2026 | 176.82 | 177.37 | 169.30 | 173.62 | 173.45 | -1.56% | 1,881,400 |
| Sep 15, 2026 | 178.80 | 179.22 | 176.05 | 176.38 | 176.21 | -1.35% | 865,100 |
| Sep 14, 2026 | 180.11 | 181.48 | 178.03 | 178.80 | 178.63 | -1.28% | 903,700 |
| Sep 11, 2026 | 184.42 | 185.00 | 177.10 | 181.12 | 180.95 | -2.38% | 1,419,300 |
| Sep 10, 2026 | 185.00 | 187.00 | 183.12 | 185.54 | 185.36 | 0.53% | 1,256,100 |
| Sep 9, 2026 | 180.19 | 186.08 | 178.84 | 184.56 | 184.38 | 2.25% | 1,493,800 |
| Sep 8, 2026 | 181.53 | 182.25 | 179.31 | 180.50 | 180.33 | -0.12% | 1,026,900 |
| Sep 7, 2026 | 185.99 | 186.00 | 177.88 | 180.71 | 180.54 | -1.97% | 1,671,576 |
| Sep 4, 2026 | 181.97 | 188.81 | 180.70 | 184.35 | 184.17 | 1.92% | 1,508,940 |
| Sep 3, 2026 | 186.00 | 186.00 | 180.00 | 180.88 | 180.71 | -1.29% | 1,115,138 |
| Sep 2, 2026 | 183.29 | 184.49 | 179.74 | 183.25 | 183.07 | -0.03% | 1,391,866 |
| Sep 1, 2026 | 182.30 | 187.39 | 179.10 | 183.30 | 183.12 | 2.39% | 2,529,044 |
| Aug 31, 2026 | 186.00 | 187.28 | 172.69 | 179.02 | 178.85 | -7.90% | 4,077,592 |
| Aug 28, 2026 | 188.00 | 200.71 | 186.80 | 194.38 | 194.19 | 2.85% | 3,463,302 |
| Aug 27, 2026 | 189.54 | 192.98 | 187.12 | 189.00 | 188.82 | -0.28% | 1,910,240 |
| Aug 26, 2026 | 188.00 | 191.29 | 185.65 | 189.53 | 189.35 | 0.28% | 2,471,100 |
| Aug 25, 2026 | 204.51 | 212.01 | 184.45 | 189.01 | 188.83 | -6.85% | 4,824,552 |
| Aug 24, 2026 | 199.00 | 203.44 | 197.20 | 202.90 | 202.71 | 0.92% | 1,550,350 |
| Aug 21, 2026 | 200.98 | 201.78 | 197.89 | 201.06 | 200.87 | -0.31% | 1,012,810 |
| Aug 20, 2026 | 200.00 | 203.37 | 197.00 | 201.68 | 201.49 | 1.00% | 1,332,654 |
| Aug 19, 2026 | 200.79 | 200.97 | 197.37 | 199.68 | 199.49 | -0.51% | 1,406,065 |
| Aug 18, 2026 | 200.00 | 206.00 | 200.00 | 200.71 | 200.52 | -0.74% | 1,259,608 |
| Aug 17, 2026 | 196.89 | 202.75 | 194.88 | 202.20 | 202.01 | 2.70% | 1,517,724 |
| Aug 14, 2026 | 197.02 | 198.63 | 194.52 | 196.89 | 196.70 | -0.92% | 1,542,916 |
| Aug 13, 2026 | 201.74 | 202.51 | 198.02 | 198.72 | 198.53 | -1.72% | 1,970,718 |
| Aug 12, 2026 | 201.68 | 205.87 | 199.09 | 202.20 | 202.01 | -0.02% | 1,478,493 |
| Aug 11, 2026 | 205.12 | 209.68 | 201.28 | 202.25 | 202.06 | -2.01% | 1,488,001 |
| Aug 10, 2026 | 201.02 | 210.50 | 200.00 | 206.40 | 206.20 | 2.01% | 1,760,553 |
| Aug 7, 2026 | 202.80 | 202.84 | 197.13 | 202.33 | 202.14 | -0.16% | 1,956,205 |