Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China · Delayed Price · Currency is CNY 205.22
+12.66 (6.57%)
At close: Jul 28, 2026
Fujian Wanchen Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 181.16 | 183.42 | 178.10 | 183.00 | 183.00 | 0.77% | 1,414,223 |
| Jun 10, 2026 | 181.00 | 184.33 | 179.20 | 181.60 | 181.60 | 0.63% | 1,490,560 |
| Jun 9, 2026 | 181.24 | 183.09 | 177.67 | 180.46 | 180.46 | -0.19% | 1,501,030 |
| Jun 8, 2026 | 184.00 | 187.00 | 178.20 | 180.80 | 180.80 | -2.27% | 2,189,942 |
| Jun 5, 2026 | 188.99 | 192.80 | 183.50 | 185.00 | 185.00 | -2.63% | 2,131,837 |
| Jun 4, 2026 | 192.09 | 197.43 | 188.59 | 190.00 | 190.00 | -1.51% | 2,273,862 |
| Jun 3, 2026 | 193.09 | 199.00 | 191.33 | 192.92 | 192.92 | 0.65% | 2,407,858 |
| Jun 2, 2026 | 193.39 | 197.98 | 189.53 | 191.67 | 191.67 | -0.88% | 2,920,501 |
| Jun 1, 2026 | 182.64 | 197.88 | 180.80 | 193.38 | 193.38 | 6.43% | 4,008,700 |
| May 29, 2026 | 179.52 | 187.87 | 178.89 | 181.69 | 181.69 | 0.94% | 3,416,407 |
| May 28, 2026 | 187.01 | 190.00 | 175.01 | 180.00 | 180.00 | -5.26% | 5,528,310 |
| May 27, 2026 | 195.70 | 198.88 | 182.49 | 190.00 | 190.00 | -6.13% | 5,668,606 |
| May 26, 2026 | 207.00 | 210.98 | 202.11 | 202.40 | 202.40 | -2.10% | 1,767,300 |
| May 25, 2026 | 208.99 | 209.97 | 202.00 | 206.75 | 206.75 | -1.31% | 2,277,063 |
| May 22, 2026 | 215.00 | 215.50 | 208.19 | 209.50 | 209.50 | -1.98% | 1,529,571 |
| May 21, 2026 | 216.73 | 221.58 | 213.50 | 213.74 | 213.74 | -1.93% | 1,544,887 |
| 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 |