Wuhan Fingu Electronic Technology Co., LTD. (SHE:002194)
China
· Delayed Price · Currency is CNY 10.91
+0.04 (0.37%)
Apr 29, 2026, 3:04 PM CST
SHE:002194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.76 | 11.03 | 10.76 | 10.91 | 10.91 | 0.37% | 21,025,676 |
| Apr 28, 2026 | 11.18 | 11.24 | 10.70 | 10.87 | 10.87 | -4.40% | 37,956,471 |
| Apr 27, 2026 | 11.27 | 11.59 | 11.11 | 11.37 | 11.37 | 0.89% | 36,567,398 |
| Apr 24, 2026 | 11.72 | 11.88 | 11.26 | 11.27 | 11.27 | -8.82% | 62,370,723 |
| Apr 23, 2026 | 12.30 | 12.99 | 12.11 | 12.36 | 12.36 | 4.22% | 103,417,801 |
| Apr 22, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 10.02% | 15,087,859 |
| Apr 21, 2026 | 10.85 | 10.97 | 10.73 | 10.78 | 10.78 | -0.92% | 12,413,560 |
| Apr 20, 2026 | 10.79 | 10.92 | 10.75 | 10.88 | 10.88 | 0.83% | 9,727,900 |
| Apr 17, 2026 | 10.66 | 10.96 | 10.61 | 10.79 | 10.79 | 1.41% | 12,810,200 |
| Apr 16, 2026 | 10.46 | 10.68 | 10.39 | 10.64 | 10.64 | 1.82% | 10,815,950 |
| Apr 15, 2026 | 10.65 | 10.68 | 10.41 | 10.45 | 10.45 | -1.42% | 8,812,206 |
| Apr 14, 2026 | 10.68 | 10.71 | 10.51 | 10.60 | 10.60 | - | 6,911,688 |
| Apr 13, 2026 | 10.66 | 10.70 | 10.55 | 10.60 | 10.60 | -0.66% | 7,428,572 |
| Apr 10, 2026 | 10.71 | 10.85 | 10.67 | 10.67 | 10.67 | -0.28% | 8,467,734 |
| Apr 9, 2026 | 10.60 | 10.78 | 10.59 | 10.70 | 10.70 | -0.19% | 10,500,820 |
| Apr 8, 2026 | 10.45 | 10.72 | 10.44 | 10.72 | 10.72 | 4.59% | 12,665,620 |
| Apr 7, 2026 | 10.09 | 10.31 | 10.09 | 10.25 | 10.25 | 1.69% | 8,547,306 |
| Apr 3, 2026 | 10.35 | 10.37 | 10.05 | 10.08 | 10.08 | -1.66% | 7,273,620 |
| Apr 2, 2026 | 10.41 | 10.51 | 10.17 | 10.25 | 10.25 | -2.01% | 7,917,608 |
| Apr 1, 2026 | 10.51 | 10.55 | 10.36 | 10.46 | 10.46 | 1.16% | 8,827,125 |
| Mar 31, 2026 | 10.45 | 10.60 | 10.31 | 10.34 | 10.34 | -0.77% | 10,794,106 |
| Mar 30, 2026 | 10.16 | 10.43 | 10.13 | 10.42 | 10.42 | 0.58% | 9,604,634 |
| Mar 27, 2026 | 10.02 | 10.38 | 10.00 | 10.36 | 10.36 | 1.47% | 9,441,179 |
| Mar 26, 2026 | 10.51 | 10.58 | 10.17 | 10.21 | 10.21 | -3.13% | 13,127,100 |
| Mar 25, 2026 | 10.35 | 10.64 | 10.35 | 10.54 | 10.54 | 2.23% | 20,291,533 |
| Mar 24, 2026 | 10.32 | 10.36 | 9.79 | 10.31 | 10.31 | -0.39% | 33,140,753 |
| Mar 23, 2026 | 10.83 | 10.88 | 10.35 | 10.35 | 10.35 | -10.00% | 29,322,890 |
| Mar 20, 2026 | 11.99 | 12.10 | 11.50 | 11.50 | 11.50 | -2.95% | 14,437,060 |
| Mar 19, 2026 | 11.98 | 12.08 | 11.81 | 11.85 | 11.85 | -2.63% | 10,681,340 |
| Mar 18, 2026 | 11.96 | 12.19 | 11.87 | 12.17 | 12.17 | 1.93% | 12,700,570 |
| Mar 17, 2026 | 12.38 | 12.42 | 11.93 | 11.94 | 11.94 | -3.32% | 14,158,563 |
| Mar 16, 2026 | 12.17 | 12.36 | 12.10 | 12.35 | 12.35 | 0.98% | 12,099,410 |
| Mar 13, 2026 | 12.40 | 12.56 | 12.21 | 12.23 | 12.23 | -2.08% | 15,904,700 |
| Mar 12, 2026 | 12.60 | 12.78 | 12.37 | 12.49 | 12.49 | -1.65% | 24,829,620 |
| Mar 11, 2026 | 12.61 | 13.15 | 12.59 | 12.70 | 12.70 | 0.71% | 41,755,270 |
| Mar 10, 2026 | 12.13 | 12.95 | 12.11 | 12.61 | 12.61 | 5.00% | 38,180,000 |
| Mar 9, 2026 | 11.93 | 12.05 | 11.66 | 12.01 | 12.01 | -1.15% | 15,978,000 |
| Mar 6, 2026 | 12.04 | 12.23 | 11.97 | 12.15 | 12.15 | 0.33% | 11,492,120 |
| Mar 5, 2026 | 11.98 | 12.23 | 11.95 | 12.11 | 12.11 | 2.45% | 14,984,190 |
| Mar 4, 2026 | 11.90 | 12.04 | 11.78 | 11.82 | 11.82 | -1.42% | 13,726,335 |
| Mar 3, 2026 | 12.53 | 12.59 | 11.82 | 11.99 | 11.99 | -3.77% | 21,637,540 |
| Mar 2, 2026 | 12.62 | 12.78 | 12.36 | 12.46 | 12.46 | -2.81% | 20,410,480 |
| Feb 27, 2026 | 12.73 | 12.83 | 12.62 | 12.82 | 12.82 | -0.08% | 14,454,140 |
| Feb 26, 2026 | 12.75 | 12.85 | 12.68 | 12.83 | 12.83 | 0.55% | 13,515,060 |
| Feb 25, 2026 | 12.75 | 12.90 | 12.66 | 12.76 | 12.76 | 0.08% | 17,524,250 |
| Feb 24, 2026 | 12.67 | 12.85 | 12.56 | 12.75 | 12.75 | 1.51% | 11,510,240 |
| Feb 13, 2026 | 12.69 | 12.80 | 12.54 | 12.56 | 12.56 | -1.18% | 11,757,080 |
| Feb 12, 2026 | 12.75 | 12.85 | 12.70 | 12.71 | 12.71 | -0.31% | 13,322,254 |
| Feb 11, 2026 | 13.00 | 13.11 | 12.71 | 12.75 | 12.75 | -3.04% | 20,706,100 |
| Feb 10, 2026 | 12.92 | 13.37 | 12.88 | 13.15 | 13.15 | 1.78% | 19,046,580 |
| Feb 9, 2026 | 12.80 | 12.98 | 12.74 | 12.92 | 12.92 | 2.38% | 13,575,930 |
| Feb 6, 2026 | 12.58 | 12.82 | 12.47 | 12.62 | 12.62 | -0.16% | 12,550,790 |
| Feb 5, 2026 | 12.68 | 12.86 | 12.60 | 12.64 | 12.64 | -1.33% | 13,077,720 |
| Feb 4, 2026 | 12.83 | 12.90 | 12.71 | 12.81 | 12.81 | -0.85% | 12,732,360 |
| Feb 3, 2026 | 12.65 | 12.92 | 12.58 | 12.92 | 12.92 | 3.36% | 17,797,390 |
| Feb 2, 2026 | 12.80 | 13.04 | 12.47 | 12.50 | 12.50 | -2.87% | 17,049,170 |
| Jan 30, 2026 | 13.01 | 13.12 | 12.62 | 12.87 | 12.87 | -1.68% | 21,264,260 |
| Jan 29, 2026 | 13.17 | 13.44 | 12.94 | 13.09 | 13.09 | -1.43% | 23,228,160 |
| Jan 28, 2026 | 13.50 | 13.70 | 13.18 | 13.28 | 13.28 | -1.85% | 22,483,840 |
| Jan 27, 2026 | 13.32 | 13.61 | 13.05 | 13.53 | 13.53 | 0.07% | 26,268,150 |
| Jan 26, 2026 | 13.96 | 14.00 | 13.37 | 13.52 | 13.52 | -3.98% | 32,693,460 |
| Jan 23, 2026 | 13.80 | 14.11 | 13.70 | 14.08 | 14.08 | 1.66% | 37,743,108 |
| Jan 22, 2026 | 13.59 | 13.97 | 13.50 | 13.85 | 13.85 | 1.17% | 36,423,570 |
| Jan 21, 2026 | 13.07 | 14.15 | 13.01 | 13.69 | 13.69 | 3.63% | 52,340,930 |
| Jan 20, 2026 | 13.75 | 13.93 | 13.10 | 13.21 | 13.21 | -3.93% | 42,926,080 |
| Jan 19, 2026 | 13.71 | 13.97 | 13.61 | 13.75 | 13.75 | -2.27% | 37,057,820 |
| Jan 16, 2026 | 14.03 | 14.68 | 13.65 | 14.07 | 14.07 | 0.50% | 78,960,137 |
| Jan 15, 2026 | 14.50 | 14.69 | 13.80 | 14.00 | 14.00 | -7.65% | 112,096,900 |
| Jan 14, 2026 | 14.11 | 15.16 | 13.84 | 15.16 | 15.16 | 10.01% | 150,501,000 |
| Jan 13, 2026 | 14.65 | 14.66 | 13.70 | 13.78 | 13.78 | -4.97% | 60,770,110 |
| Jan 12, 2026 | 14.11 | 14.66 | 13.99 | 14.50 | 14.50 | 3.65% | 66,720,868 |
| Jan 9, 2026 | 13.73 | 14.09 | 13.63 | 13.99 | 13.99 | 1.67% | 53,629,300 |
| Jan 8, 2026 | 13.46 | 13.83 | 13.32 | 13.76 | 13.76 | 2.23% | 46,787,190 |
| Jan 7, 2026 | 13.17 | 13.57 | 13.11 | 13.46 | 13.46 | 1.51% | 33,211,450 |
| Jan 6, 2026 | 13.08 | 13.28 | 13.05 | 13.26 | 13.26 | 0.76% | 22,964,480 |
| Jan 5, 2026 | 13.06 | 13.23 | 12.95 | 13.16 | 13.16 | 0.84% | 22,117,500 |
| Dec 31, 2025 | 12.90 | 13.13 | 12.81 | 13.05 | 13.05 | 0.93% | 20,188,470 |
| Dec 30, 2025 | 12.79 | 13.22 | 12.78 | 12.93 | 12.93 | 0.31% | 21,036,280 |
| Dec 29, 2025 | 12.90 | 13.01 | 12.81 | 12.89 | 12.89 | -0.54% | 12,675,960 |
| Dec 26, 2025 | 13.03 | 13.09 | 12.81 | 12.96 | 12.96 | -0.92% | 22,332,080 |
| Dec 25, 2025 | 12.84 | 13.16 | 12.84 | 13.08 | 13.08 | 1.71% | 24,218,150 |
| Dec 24, 2025 | 12.55 | 12.88 | 12.44 | 12.86 | 12.86 | 2.39% | 19,207,420 |
| Dec 23, 2025 | 12.79 | 12.85 | 12.50 | 12.56 | 12.56 | -2.33% | 16,624,300 |
| Dec 22, 2025 | 12.60 | 13.03 | 12.52 | 12.86 | 12.86 | 2.14% | 23,944,600 |
| Dec 19, 2025 | 12.35 | 12.85 | 12.32 | 12.59 | 12.59 | 2.27% | 20,438,170 |
| Dec 18, 2025 | 12.08 | 12.58 | 12.04 | 12.31 | 12.31 | 0.82% | 17,966,040 |
| Dec 17, 2025 | 12.20 | 12.41 | 11.85 | 12.21 | 12.21 | 0.16% | 17,872,000 |
| Dec 16, 2025 | 12.39 | 12.58 | 12.11 | 12.19 | 12.19 | -1.93% | 18,162,760 |
| Dec 15, 2025 | 12.40 | 12.70 | 12.20 | 12.43 | 12.43 | -1.19% | 19,158,700 |
| Dec 12, 2025 | 12.63 | 12.85 | 12.55 | 12.58 | 12.58 | -0.40% | 21,319,940 |
| Dec 11, 2025 | 12.96 | 13.00 | 12.62 | 12.63 | 12.63 | -3.14% | 24,930,460 |
| Dec 10, 2025 | 12.58 | 13.58 | 12.45 | 13.04 | 13.04 | 3.33% | 40,508,580 |
| Dec 9, 2025 | 12.69 | 12.92 | 12.61 | 12.62 | 12.62 | -1.48% | 23,850,410 |
| Dec 8, 2025 | 12.56 | 12.88 | 12.56 | 12.81 | 12.81 | 0.55% | 46,259,020 |
| Dec 5, 2025 | 13.38 | 13.38 | 12.72 | 12.74 | 12.74 | 4.77% | 67,168,960 |
| Dec 4, 2025 | 12.08 | 12.26 | 12.05 | 12.16 | 12.16 | -0.33% | 8,173,096 |
| Dec 3, 2025 | 12.41 | 12.42 | 12.12 | 12.20 | 12.20 | -1.77% | 12,122,740 |
| Dec 2, 2025 | 12.36 | 12.58 | 12.28 | 12.42 | 12.42 | -0.40% | 12,550,670 |
| Dec 1, 2025 | 12.15 | 12.55 | 12.12 | 12.47 | 12.47 | 2.55% | 18,755,600 |
| Nov 28, 2025 | 12.04 | 12.18 | 12.04 | 12.16 | 12.16 | 0.83% | 8,306,226 |