Skip to main content
Wuhu Fuchun Dye and Weave Co.,Ltd. (SHA:605189)
China flag China · Delayed Price · Currency is CNY
15.33
+0.23 (1.52%)
Mar 10, 2026, 3:00 PM CST

Wuhu Fuchun Dye and Weave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.3315.4015.1815.33-1.52%1,420,942
Mar 9, 202615.1915.4514.7915.1015.10-1.44%3,823,756
Mar 6, 202614.5415.4514.4215.3215.325.29%3,568,386
Mar 5, 202614.6214.7114.4114.5514.552.32%2,521,736
Mar 4, 202614.3414.6114.0214.2214.22-2.80%2,976,992
Mar 3, 202615.4515.5914.5114.6314.63-5.31%3,969,386
Mar 2, 202615.5015.8215.4015.4515.45-1.47%3,367,870
Feb 27, 202615.7015.7315.5315.6815.68-0.13%2,314,950
Feb 26, 202615.7315.7915.5315.7015.70-0.19%2,549,800
Feb 25, 202615.9415.9415.6615.7315.73-0.88%2,284,760
Feb 24, 202615.4915.9715.4915.8715.872.99%2,841,318
Feb 13, 202615.4815.7015.3515.4115.41-0.77%2,356,124
Feb 12, 202615.6615.7015.3415.5315.53-1.08%1,919,440
Feb 11, 202615.6815.8015.5315.7015.700.06%1,576,750
Feb 10, 202615.7615.7715.5515.6915.69-0.44%2,102,586
Feb 9, 202615.5015.9515.3615.7615.762.74%3,716,758
Feb 6, 202615.2715.5815.1115.3415.340.26%2,821,970
Feb 5, 202615.3315.4715.2515.3015.30-0.58%1,898,190
Feb 4, 202615.3715.6515.2615.3915.390.07%2,438,600
Feb 3, 202615.3215.4615.0615.3815.381.79%2,816,065
Feb 2, 202615.4815.5715.1015.1115.11-1.88%3,001,948
Jan 30, 202615.1415.5515.0215.4015.401.72%3,544,995
Jan 29, 202615.5015.6915.0915.1415.14-2.32%2,997,268
Jan 28, 202615.9015.9015.4815.5015.50-1.59%2,609,202
Jan 27, 202615.5815.8015.1115.7515.750.90%4,138,022
Jan 26, 202615.9916.2815.5115.6115.61-1.89%4,077,442
Jan 23, 202615.9115.9815.6715.9115.910.19%3,471,092
Jan 22, 202616.2516.2615.8015.8815.88-2.22%3,704,313
Jan 21, 202616.1616.4916.0316.2416.240.56%3,531,940
Jan 20, 202616.3716.5015.7816.1516.15-0.62%6,622,777
Jan 19, 202615.3816.2815.2816.2516.256.14%8,963,713
Jan 16, 202615.2115.4314.9915.3115.311.32%3,408,595
Jan 15, 202615.4515.4515.0415.1115.11-2.39%3,096,440
Jan 14, 202615.3915.8715.3015.4815.481.18%4,716,562
Jan 13, 202615.5215.6915.3015.3015.30-1.35%3,981,814
Jan 12, 202615.6015.8215.2515.5115.51-0.45%5,959,480
Jan 9, 202615.6515.7815.3215.5815.58-0.13%3,946,087
Jan 8, 202615.3215.7015.2515.6015.601.56%3,284,706
Jan 7, 202615.7315.8815.2915.3615.36-2.85%4,312,534
Jan 6, 202615.9216.1415.7315.8115.81-0.69%4,816,356
Jan 5, 202615.6716.1515.4015.9215.921.60%5,792,704
Dec 31, 202516.3016.3915.6215.6715.67-2.49%7,000,716
Dec 30, 202515.4816.3615.1516.0716.072.55%7,751,535
Dec 29, 202515.2615.9015.0315.6715.673.43%5,850,343
Dec 26, 202515.5315.5815.0515.1515.15-2.51%3,341,294
Dec 25, 202515.0815.6715.0515.5415.542.71%4,073,850
Dec 24, 202515.2215.2215.0015.1315.130.80%1,424,276
Dec 23, 202515.1115.1614.8615.0115.01-0.86%1,640,606
Dec 22, 202515.2015.3515.0615.1415.14-0.59%2,042,680
Dec 19, 202514.9515.3914.8115.2315.233.04%3,233,860
Dec 18, 202514.9515.0614.6514.7814.78-0.67%2,656,482
Dec 17, 202515.0915.2414.5914.8814.88-1.39%2,846,416
Dec 16, 202515.5815.8714.9015.0915.09-3.58%3,674,113
Dec 15, 202515.7516.1815.5715.6515.65-2.61%4,614,926
Dec 12, 202515.4516.9615.4516.0716.074.08%9,202,226
Dec 11, 202516.0016.2515.4015.4415.44-3.74%3,668,090
Dec 10, 202516.1316.3015.7516.0416.04-0.99%3,648,410
Dec 9, 202516.0816.6916.0016.2016.200.62%6,205,296
Dec 8, 202516.0316.6616.0316.1016.100.19%6,530,740
Dec 5, 202515.7516.0715.4016.0716.072.03%3,551,180
Dec 4, 202515.4916.4015.2015.7515.752.34%6,157,338
Dec 3, 202515.6315.7815.3015.3915.39-1.22%3,084,838
Dec 2, 202515.8716.0015.5315.5815.58-1.89%2,775,874
Dec 1, 202516.0416.2815.7815.8815.88-1.00%3,406,260
Nov 28, 202516.1716.2315.6916.0416.04-1.11%3,453,783
Nov 27, 202516.1016.3616.0616.2216.220.06%3,951,192
Nov 26, 202516.1616.5716.0316.2116.210.19%4,189,210
Nov 25, 202516.2016.2315.7516.1816.180.62%4,058,166
Nov 24, 202516.0516.1815.6016.0816.081.20%2,949,598
Nov 21, 202516.6816.6815.6515.8915.89-4.33%3,378,892
Nov 20, 202516.7116.7116.2516.6116.61-0.06%2,181,808
Nov 19, 202517.0517.1116.4616.6216.62-2.58%2,378,560
Nov 18, 202517.2917.2916.7717.0617.06-0.81%2,852,840
Nov 17, 202517.2217.4916.8817.2017.20-1.66%4,243,772
Nov 14, 202518.1018.2017.2617.4917.49-0.29%4,934,801
Nov 13, 202517.5017.9617.2617.5417.540.75%3,345,180
Nov 12, 202517.4617.9817.3017.4117.41-0.23%3,834,828
Nov 11, 202517.6417.6817.2617.4517.45-1.19%3,243,342
Nov 10, 202517.8918.0017.1317.6617.66-1.78%4,637,426
Nov 7, 202518.5018.6017.7317.9817.98-3.49%4,503,784
Nov 6, 202519.0519.0518.2618.6318.63-1.90%4,532,298
Nov 5, 202518.6219.2918.5418.9918.99-0.84%4,130,380
Nov 4, 202520.1420.1418.4519.1519.15-4.01%9,173,601
Nov 3, 202518.9820.4618.6019.9519.956.40%8,491,253
Oct 31, 202518.6418.8018.3018.7518.750.59%3,384,136
Oct 30, 202518.8419.4818.2818.6418.64-1.06%4,036,741
Oct 29, 202519.1219.1418.5618.8418.84-1.87%4,474,147
Oct 28, 202518.9419.5018.6819.2019.200.47%6,572,680
Oct 27, 202517.8919.3017.7919.1119.117.48%9,870,994
Oct 24, 202517.7617.9817.2617.7817.781.02%4,559,775
Oct 23, 202517.5717.7716.8817.6017.60-0.45%3,488,014
Oct 22, 202517.6317.8317.3417.6817.680.11%3,062,554
Oct 21, 202517.3617.7117.2017.6617.661.73%3,861,393
Oct 20, 202517.5017.9817.1417.3617.36-1.36%4,871,063
Oct 17, 202517.0818.3017.0817.6017.603.10%7,510,414
Oct 16, 202517.8917.9017.0117.0717.07-5.06%5,318,824
Oct 15, 202517.3118.2716.9417.9817.983.87%6,851,614
Oct 14, 202517.2818.1517.0817.3117.311.35%7,983,098
Oct 13, 202515.9817.1515.5017.0817.084.59%6,822,808
Oct 10, 202516.2116.5616.1816.3316.330.25%3,643,930