WuHu Foresight Technology Co.,Ltd. (SHE:301529)
China · Delayed Price · Currency is CNY 81.33
-6.57 (-7.47%)
At close: Sep 19, 2025
WuHu Foresight Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 87.03 | 87.03 | 79.51 | 81.33 | 81.33 | -7.47% | 5,090,412 |
| Sep 18, 2025 | 91.60 | 95.91 | 85.60 | 87.90 | 87.90 | -1.84% | 5,583,147 |
| Sep 17, 2025 | 90.00 | 90.60 | 84.51 | 89.55 | 89.55 | -1.38% | 5,114,706 |
| Sep 16, 2025 | 87.00 | 94.65 | 84.19 | 90.80 | 90.80 | 4.20% | 5,186,872 |
| Sep 15, 2025 | 87.28 | 90.12 | 86.58 | 87.14 | 87.14 | 0.10% | 2,227,852 |
| Sep 12, 2025 | 89.58 | 91.18 | 87.00 | 87.05 | 87.05 | -4.01% | 2,052,442 |
| Sep 11, 2025 | 88.41 | 93.43 | 87.53 | 90.69 | 90.69 | 2.47% | 3,166,000 |
| Sep 10, 2025 | 97.79 | 98.68 | 87.30 | 88.50 | 88.50 | -9.66% | 4,769,396 |
| Sep 9, 2025 | 92.91 | 99.83 | 89.50 | 97.96 | 97.96 | 4.80% | 4,458,155 |
| Sep 8, 2025 | 93.07 | 97.65 | 89.69 | 93.47 | 93.47 | 2.15% | 5,010,747 |
| Sep 5, 2025 | 80.95 | 93.80 | 80.95 | 91.50 | 91.50 | 12.16% | 3,798,500 |
| Sep 4, 2025 | 86.37 | 90.60 | 79.16 | 81.58 | 81.58 | -5.47% | 4,251,600 |
| Sep 3, 2025 | 94.00 | 94.00 | 86.01 | 86.30 | 86.30 | -6.31% | 4,133,035 |
| Sep 2, 2025 | 80.91 | 96.72 | 78.55 | 92.11 | 92.11 | 14.28% | 6,668,813 |
| Sep 1, 2025 | 82.48 | 85.00 | 80.25 | 80.60 | 80.60 | -2.73% | 2,838,416 |
| Aug 29, 2025 | 73.01 | 87.29 | 72.47 | 82.86 | 82.86 | 12.90% | 4,753,434 |
| Aug 28, 2025 | 72.05 | 73.63 | 68.52 | 73.39 | 73.39 | 1.72% | 2,602,700 |
| Aug 27, 2025 | 73.80 | 75.09 | 71.86 | 72.15 | 72.15 | -1.76% | 2,209,300 |
| Aug 26, 2025 | 74.79 | 75.00 | 72.98 | 73.44 | 73.44 | -2.50% | 2,069,992 |
| Aug 25, 2025 | 79.20 | 79.29 | 73.10 | 75.32 | 75.32 | -3.77% | 3,893,798 |
| Aug 22, 2025 | 78.98 | 82.83 | 77.45 | 78.27 | 78.27 | -0.86% | 2,090,843 |
| Aug 21, 2025 | 83.20 | 84.99 | 78.70 | 78.95 | 78.95 | -5.11% | 2,389,200 |
| Aug 20, 2025 | 69.06 | 83.99 | 69.06 | 83.20 | 83.20 | -0.23% | 3,289,808 |
| Aug 19, 2025 | 79.59 | 88.74 | 76.66 | 83.39 | 83.39 | 4.50% | 4,548,520 |
| Aug 18, 2025 | 81.83 | 83.11 | 78.92 | 79.80 | 79.80 | -2.93% | 3,913,440 |
| Aug 15, 2025 | 71.08 | 84.00 | 70.90 | 82.21 | 82.21 | 15.67% | 5,624,677 |
| Aug 14, 2025 | 71.17 | 72.47 | 69.10 | 71.07 | 71.07 | -1.02% | 3,196,219 |
| Aug 13, 2025 | 72.63 | 74.68 | 70.66 | 71.80 | 71.80 | -1.37% | 3,698,680 |
| Aug 12, 2025 | 71.62 | 72.90 | 68.66 | 72.80 | 72.80 | 1.66% | 4,320,421 |
| Aug 11, 2025 | 72.53 | 75.45 | 69.35 | 71.61 | 71.61 | -0.78% | 6,494,316 |
| Aug 8, 2025 | 73.07 | 75.72 | 70.75 | 72.17 | 72.17 | -2.59% | 4,067,048 |
| Aug 7, 2025 | 75.79 | 78.88 | 71.62 | 74.09 | 74.09 | -0.60% | 6,170,609 |
| Aug 6, 2025 | 69.00 | 75.72 | 67.36 | 74.54 | 74.54 | 8.22% | 5,202,021 |
| Aug 5, 2025 | 69.83 | 72.22 | 67.34 | 68.88 | 68.88 | -2.03% | 6,162,251 |
| Aug 4, 2025 | 61.20 | 71.00 | 60.34 | 70.31 | 70.31 | 14.27% | 7,101,000 |
| Aug 1, 2025 | 61.13 | 61.80 | 59.12 | 61.53 | 61.53 | 0.90% | 4,269,668 |
| Jul 31, 2025 | 57.57 | 61.70 | 57.40 | 60.98 | 60.98 | 6.27% | 6,310,556 |
| Jul 30, 2025 | 58.00 | 60.80 | 57.04 | 57.38 | 57.38 | -4.37% | 6,221,427 |
| Jul 29, 2025 | 62.35 | 62.36 | 58.12 | 60.00 | 60.00 | -4.00% | 6,913,540 |
| Jul 28, 2025 | 61.67 | 62.97 | 58.18 | 62.50 | 62.50 | 3.27% | 7,053,491 |
| Jul 25, 2025 | 56.16 | 61.54 | 56.02 | 60.52 | 60.52 | 9.22% | 6,588,206 |
| Jul 24, 2025 | 54.00 | 58.22 | 53.30 | 55.41 | 55.41 | 1.69% | 6,942,241 |
| Jul 23, 2025 | 48.91 | 57.00 | 48.83 | 54.49 | 54.49 | 9.20% | 9,164,264 |
| Jul 22, 2025 | 48.99 | 51.00 | 47.00 | 49.90 | 49.90 | 1.84% | 7,575,983 |
| Jul 21, 2025 | 46.51 | 50.33 | 45.81 | 49.00 | 49.00 | 3.66% | 7,627,648 |
| Jul 18, 2025 | 43.11 | 47.27 | 42.80 | 47.27 | 47.27 | 9.75% | 7,845,989 |
| Jul 17, 2025 | 43.11 | 44.44 | 42.21 | 43.07 | 43.07 | 1.89% | 6,455,076 |
| Jul 16, 2025 | 39.11 | 43.53 | 38.88 | 42.27 | 42.27 | 6.96% | 8,069,168 |
| Jul 15, 2025 | 39.56 | 40.56 | 38.96 | 39.52 | 39.52 | -1.69% | 4,915,919 |
| Jul 14, 2025 | 35.80 | 40.48 | 35.77 | 40.20 | 40.20 | 11.54% | 8,765,878 |