Skip to main content
Wuhu Fuchun Dye and Weave Co.,Ltd. (SHA:605189)
China flag China · Delayed Price · Currency is CNY
17.81
+0.39 (2.24%)
Apr 29, 2026, 3:00 PM CST

Wuhu Fuchun Dye and Weave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0817.9617.0817.8117.812.24%6,369,099
Apr 28, 202617.5817.9017.2817.4217.42-2.41%6,164,654
Apr 27, 202617.9017.9817.5017.8517.85-0.83%5,402,200
Apr 24, 202617.8818.1417.6018.0018.001.29%5,539,986
Apr 23, 202617.9418.3017.6817.7717.77-1.66%6,955,916
Apr 22, 202618.1118.5417.8518.0718.07-0.99%8,204,014
Apr 21, 202618.0019.0818.0018.2518.251.67%11,044,032
Apr 20, 202617.8818.2417.7517.9517.950.39%10,074,719
Apr 17, 202617.5018.4917.1817.8817.881.36%15,561,793
Apr 16, 202616.6317.7916.5617.6417.646.59%18,081,240
Apr 15, 202616.9016.9616.5016.5516.55-2.99%13,241,558
Apr 14, 202617.2917.4016.6117.0617.06-4.43%19,124,173
Apr 13, 202616.3618.4916.1817.8517.856.19%25,868,300
Apr 10, 202616.4917.4616.2616.8116.814.93%26,911,160
Apr 9, 202616.0216.0215.9016.0216.0210.03%8,875,601
Apr 8, 202614.8114.8114.3514.5614.560.76%3,548,862
Apr 7, 202614.0414.5013.9414.4514.453.21%3,762,664
Apr 3, 202614.5614.5613.9814.0014.00-3.38%2,857,034
Apr 2, 202614.7614.7814.2614.4914.49-1.83%4,469,912
Apr 1, 202614.4414.8814.4414.7614.763.72%6,095,549
Mar 31, 202614.6815.2814.0114.2314.23-1.86%8,732,547
Mar 30, 202613.7814.6013.5914.5014.504.62%5,735,850
Mar 27, 202613.4813.9013.3813.8613.862.36%2,113,240
Mar 26, 202613.8013.9513.4113.5413.54-2.10%2,549,968
Mar 25, 202613.4413.8313.4413.8313.833.06%2,652,462
Mar 24, 202612.7913.4412.7213.4213.425.75%3,775,694
Mar 23, 202613.0213.3512.4912.6912.69-4.51%3,454,536
Mar 20, 202613.9114.0813.2613.2913.29-4.46%3,043,032
Mar 19, 202614.2014.2413.8113.9113.91-2.66%2,305,720
Mar 18, 202614.0614.3014.0314.2914.291.64%2,460,878
Mar 17, 202614.6614.7114.0114.0614.06-3.76%2,923,312
Mar 16, 202614.5914.7614.4614.6114.610.21%2,953,658
Mar 13, 202614.8215.0514.4614.5814.58-1.88%3,073,105
Mar 12, 202615.1415.1914.7714.8614.86-1.85%3,181,554
Mar 11, 202615.4015.5215.0515.1415.14-1.24%3,479,872
Mar 10, 202615.3315.4015.1815.3315.331.52%3,036,108
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