Skip to main content
Wenzhou Yuanfei pet toy products Co., Ltd. (SHE:001222)
China flag China · Delayed Price · Currency is CNY
18.78
+0.33 (1.79%)
Apr 29, 2026, 3:04 PM CST

SHE:001222 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3918.8618.3518.7818.781.79%1,844,920
Apr 28, 202619.0919.1718.1118.4518.45-3.81%3,202,047
Apr 27, 202619.0719.3618.5319.1819.180.84%2,367,260
Apr 24, 202619.3119.3118.6319.0219.02-1.35%1,829,378
Apr 23, 202619.5519.5519.0519.2819.28-1.63%1,345,880
Apr 22, 202619.9319.9919.5019.6019.60-2.15%1,572,607
Apr 21, 202619.9220.1319.8720.0320.030.40%1,359,800
Apr 20, 202619.8920.0419.7019.9519.950.35%1,369,998
Apr 17, 202620.0520.1319.8219.8819.88-1.29%1,664,100
Apr 16, 202620.0920.1519.6520.1420.140.55%2,177,200
Apr 15, 202619.5120.2519.4320.0320.032.51%2,753,300
Apr 14, 202619.8419.8419.2219.5419.54-0.05%1,001,300
Apr 13, 202619.5519.6419.4419.5519.55-0.20%979,300
Apr 10, 202619.2919.6719.2919.5919.591.56%917,600
Apr 9, 202619.6719.6919.2519.2919.29-1.93%967,000
Apr 8, 202619.1819.6719.1819.6719.673.58%1,347,300
Apr 7, 202618.5619.0518.5018.9918.992.37%1,271,680
Apr 3, 202619.0919.1418.5518.5518.55-2.78%1,099,700
Apr 2, 202619.6219.6418.9319.0819.08-2.75%1,521,900
Apr 1, 202619.5119.6319.1819.6219.622.35%1,825,192
Mar 31, 202619.5219.6819.1219.1719.17-1.79%1,196,328
Mar 30, 202619.6319.7719.3319.5219.52-0.66%1,447,480
Mar 27, 202619.2919.7319.0019.6519.651.60%1,100,340
Mar 26, 202619.6019.8419.2819.3419.34-1.02%1,124,492
Mar 25, 202619.4419.6319.1619.5419.541.03%1,275,100
Mar 24, 202618.9819.3518.6019.3419.343.98%1,766,399
Mar 23, 202619.1419.2818.4018.6018.60-4.57%2,363,020
Mar 20, 202619.9720.0519.4719.4919.49-1.71%1,099,940
Mar 19, 202620.2520.3819.8019.8319.83-2.84%1,118,900
Mar 18, 202620.3420.5020.0920.4120.410.34%1,130,740
Mar 17, 202620.6620.7120.3420.3420.34-0.39%898,628
Mar 16, 202620.7220.8420.2120.4220.42-1.73%1,807,868
Mar 13, 202620.7421.0620.6020.7820.780.34%770,340
Mar 12, 202620.8820.9620.6720.7120.71-0.81%1,189,740
Mar 11, 202621.2221.2720.8520.8820.88-1.14%1,487,800
Mar 10, 202620.7521.1420.6521.1221.123.18%1,173,465
Mar 9, 202620.7121.0220.2820.4720.47-2.94%1,615,020
Mar 6, 202620.9021.1520.4621.0921.090.81%1,525,840
Mar 5, 202620.6621.5820.5520.9220.921.95%1,888,080
Mar 4, 202620.6120.7520.3120.5220.52-0.97%1,460,080
Mar 3, 202621.0821.3420.7220.7220.72-1.33%1,533,447
Mar 2, 202621.4021.5820.9121.0021.00-3.49%2,009,360
Feb 27, 202621.8922.0421.7021.7621.76-0.82%1,136,020
Feb 26, 202622.4322.4321.9021.9421.94-1.35%1,225,300
Feb 25, 202622.2422.4322.2022.2422.24-0.45%1,172,380
Feb 24, 202622.0222.3621.9922.3422.341.27%843,300
Feb 13, 202622.1422.3222.0222.0622.06-0.27%921,400
Feb 12, 202622.6022.6022.0822.1222.12-2.12%1,494,080
Feb 11, 202622.7422.8722.5322.6022.60-1.18%1,309,100
Feb 10, 202622.4522.8822.4122.8722.871.83%1,312,220
Feb 9, 202622.5522.5522.2222.4622.460.63%1,059,180
Feb 6, 202622.4522.6022.2722.3222.32-0.58%1,237,980
Feb 5, 202622.2122.8322.2122.4522.450.49%2,159,499
Feb 4, 202622.2722.6522.1822.3422.340.04%1,540,700
Feb 3, 202622.3422.5522.0222.3322.330.45%1,174,940
Feb 2, 202622.4222.7222.2222.2322.23-1.68%1,362,548
Jan 30, 202622.1822.6422.0122.6122.611.98%1,837,140
Jan 29, 202621.9922.4821.7822.1722.170.36%2,182,895
Jan 28, 202622.8523.0022.0822.0922.09-3.37%2,410,200
Jan 27, 202623.4223.4822.6122.8622.86-2.39%2,082,520
Jan 26, 202623.7823.8623.1823.4223.42-1.51%1,985,639
Jan 23, 202623.7723.9023.5523.7823.780.04%1,745,200
Jan 22, 202623.8823.9923.6423.7723.77-0.38%1,613,900
Jan 21, 202623.8324.0623.4323.8623.86-0.25%2,439,300
Jan 20, 202623.7024.0923.6023.9223.921.57%2,942,648
Jan 19, 202622.8623.5722.6823.5523.552.93%3,112,760
Jan 16, 202623.1523.1522.7122.8822.88-0.61%1,694,220
Jan 15, 202623.1823.2022.9423.0223.020.04%1,610,199
Jan 14, 202623.0023.3822.8023.0123.01-0.09%2,644,826
Jan 13, 202623.2223.4723.0023.0323.03-0.86%2,790,000
Jan 12, 202622.9923.2522.6523.2323.230.82%2,833,620
Jan 9, 202623.1023.1122.9023.0423.040.04%1,746,135
Jan 8, 202622.9623.1222.8223.0323.030.57%1,603,880
Jan 7, 202623.3023.3722.8922.9022.90-2.09%2,465,778
Jan 6, 202623.8523.9323.2623.3923.39-1.56%2,784,328
Jan 5, 202623.6623.7723.5323.7623.760.42%1,503,700
Dec 31, 202523.5923.6823.2723.6623.660.17%1,496,068
Dec 30, 202523.5223.6223.2923.6223.620.47%1,499,200
Dec 29, 202523.3823.5823.1023.5123.51-0.08%1,972,840
Dec 26, 202523.8223.8523.3523.5323.53-1.09%2,096,463
Dec 25, 202523.8123.9723.5223.7923.79-0.13%1,901,280
Dec 24, 202523.9024.0323.7023.8223.82-0.38%1,228,540
Dec 23, 202524.7024.9923.8823.9123.91-1.93%1,952,548
Dec 22, 202524.6624.7724.3224.3824.38-1.02%2,222,291
Dec 19, 202524.1524.8623.8024.6324.632.45%3,443,100
Dec 18, 202523.6524.3223.5024.0424.041.18%2,286,000
Dec 17, 202523.7524.0722.9723.7623.761.02%2,116,483
Dec 16, 202523.6723.8823.3723.5223.52-0.55%1,690,840
Dec 15, 202523.5123.9523.4923.6523.65-0.08%1,589,880
Dec 12, 202524.4424.5223.6723.6723.67-3.98%3,608,854
Dec 11, 202525.5925.6324.1124.6524.65-3.52%6,508,407
Dec 10, 202525.1725.8225.0825.5525.550.20%4,058,016
Dec 9, 202527.2027.2924.7725.5025.50-6.73%8,636,823
Dec 8, 202526.7327.5426.4127.3427.342.36%5,523,305
Dec 5, 202526.3026.7125.9526.7126.711.21%3,584,560
Dec 4, 202526.2426.4525.6526.3926.390.69%5,318,859
Dec 3, 202526.8526.8625.7026.2126.21-2.46%8,030,799
Dec 2, 202526.8127.2926.2926.8726.87-0.41%7,016,062
Dec 1, 202526.0327.0025.8226.9826.982.90%7,270,887
Nov 28, 202525.4727.3525.1626.2226.221.63%7,789,968