Skip to main content
Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China flag China · Delayed Price · Currency is CNY
201.81
+6.81 (3.49%)
Mar 6, 2026, 4:00 PM EST

Fujian Wanchen Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026202.22202.81190.66198.80198.80-1.49%2,350,962
Mar 6, 2026195.44203.50193.88201.81201.813.49%1,492,921
Mar 5, 2026194.62197.80191.01195.00195.001.11%1,664,675
Mar 4, 2026197.92198.98192.18192.85192.85-2.52%1,531,455
Mar 3, 2026203.44205.98197.00197.84197.84-2.29%1,532,257
Mar 2, 2026204.00207.98202.00202.48202.48-1.71%2,150,239
Feb 27, 2026209.00209.00204.50206.00206.00-1.48%1,085,640
Feb 26, 2026203.96210.17200.51209.09209.092.75%1,989,878
Feb 25, 2026207.00208.90200.00203.49203.49-1.22%1,837,725
Feb 24, 2026209.82216.28205.61206.00206.00-0.96%1,811,000
Feb 13, 2026206.00213.00205.66208.00208.000.88%1,231,712
Feb 12, 2026208.20213.29205.24206.19206.19-1.11%1,318,366
Feb 11, 2026212.37215.79207.50208.50208.50-1.84%1,535,981
Feb 10, 2026213.89213.90207.40212.41212.41-0.73%1,335,778
Feb 9, 2026208.00219.00206.36213.97213.973.07%2,414,230
Feb 6, 2026212.41215.35206.26207.60207.60-2.80%2,149,965
Feb 5, 2026209.47216.89204.12213.57213.572.04%2,389,878
Feb 4, 2026195.00212.52192.00209.30209.307.33%3,630,460
Feb 3, 2026194.96199.14189.50195.00195.000.28%3,180,687
Feb 2, 2026201.84204.49191.55194.45194.45-3.75%2,860,039
Jan 30, 2026205.00214.97201.48202.03202.03-0.60%2,980,552
Jan 29, 2026209.65212.90201.50203.25203.25-6.57%3,796,196
Jan 28, 2026237.00240.89216.36217.55217.55-4.63%4,580,095
Jan 27, 2026226.00230.50219.01228.12228.122.48%3,122,182
Jan 26, 2026220.00228.30214.57222.60222.601.41%3,220,691
Jan 23, 2026212.04222.74210.00219.50219.503.51%2,765,090
Jan 22, 2026209.79218.55207.00212.06212.061.11%2,048,778
Jan 21, 2026209.88211.99200.58209.74209.74-1.07%3,530,958
Jan 20, 2026202.00215.00200.21212.00212.006.04%4,220,144
Jan 19, 2026190.00202.50190.00199.93199.934.13%3,728,305
Jan 16, 2026193.68196.93190.51192.00192.00-0.87%2,266,239
Jan 15, 2026190.40195.15190.01193.68193.681.72%1,948,699
Jan 14, 2026195.00195.48186.50190.40190.40-2.11%2,471,759
Jan 13, 2026197.90200.85192.20194.50194.50-1.77%2,147,021
Jan 12, 2026207.23211.00194.01198.00198.00-5.36%2,753,658
Jan 9, 2026204.00209.30201.27209.21209.211.97%1,894,907
Jan 8, 2026213.12214.82201.22205.16205.16-4.49%2,249,621
Jan 7, 2026211.50220.00210.42214.80214.800.99%2,187,036
Jan 6, 2026203.61214.80202.73212.70212.705.18%3,075,603
Jan 5, 2026200.58204.70197.51202.23202.230.58%1,859,123
Dec 31, 2025200.60206.49200.05201.07201.070.20%1,197,213
Dec 30, 2025204.00204.59199.50200.66200.66-1.76%1,250,586
Dec 29, 2025202.00209.40199.00204.25204.250.91%1,479,837
Dec 26, 2025200.01205.87196.67202.40202.401.64%1,588,199
Dec 25, 2025197.00202.00195.70199.13199.131.23%1,481,230
Dec 24, 2025193.16198.70193.00196.72196.721.29%1,319,874
Dec 23, 2025194.80198.99191.63194.21194.210.92%1,653,814
Dec 22, 2025190.00195.00185.52192.44192.44-0.28%2,031,738
Dec 19, 2025188.62196.60187.01192.99192.992.75%2,554,782
Dec 18, 2025188.00195.00186.03187.82187.82-0.10%2,432,440
Dec 17, 2025177.42189.85177.00188.00188.005.32%2,937,993
Dec 16, 2025177.00182.78177.00178.50178.50-1,452,252
Dec 15, 2025176.81179.80174.33178.50178.500.35%2,122,143
Dec 12, 2025176.95179.77172.00177.88177.88-0.55%5,144,672
Dec 11, 2025172.00179.99171.00178.87178.87-0.20%1,692,029
Dec 10, 2025183.80185.78179.00179.23179.23-0.21%1,342,938
Dec 9, 2025181.00184.00178.41179.61179.61-0.77%1,213,200
Dec 8, 2025182.11182.57179.00181.00181.00-0.38%1,423,323
Dec 5, 2025179.80185.00178.50181.69181.691.05%1,406,909
Dec 4, 2025182.39182.41176.00179.80179.80-1.44%1,022,048
Dec 3, 2025186.01187.41181.10182.43182.43-2.41%1,266,052
Dec 2, 2025185.33188.00183.82186.94186.940.93%1,436,808
Dec 1, 2025182.07189.59180.03185.21185.213.75%2,464,179
Nov 28, 2025171.97179.31171.88178.52178.523.05%1,454,598
Nov 27, 2025171.76175.33170.20173.24173.241.01%1,024,100
Nov 26, 2025168.75171.88168.00171.50171.501.83%887,420
Nov 25, 2025169.00172.00167.21168.41168.410.38%962,873
Nov 24, 2025166.61169.47166.10167.77167.770.70%1,390,188
Nov 21, 2025169.00170.97166.11166.61166.61-0.96%1,520,673
Nov 20, 2025173.61175.70167.25168.22168.22-3.10%1,834,500
Nov 19, 2025174.75176.95172.15173.60173.60-0.75%1,163,897
Nov 18, 2025179.85180.76173.45174.91174.91-3.24%1,375,595
Nov 17, 2025178.63183.57176.43180.77180.771.50%1,436,802
Nov 14, 2025182.84186.00177.95178.10177.95-3.14%1,566,202
Nov 13, 2025187.13188.00182.00183.88183.73-1.98%1,911,781
Nov 12, 2025185.52193.70184.08187.59187.430.85%2,741,505
Nov 11, 2025184.53188.50183.00186.00185.84-0.79%2,189,463
Nov 10, 2025179.99188.60174.37187.49187.333.77%3,149,931
Nov 7, 2025178.89187.20176.68180.68180.530.68%1,935,808
Nov 6, 2025177.00179.99174.60179.46179.311.10%1,256,469
Nov 5, 2025179.12180.58175.26177.50177.35-1.72%1,610,055
Nov 4, 2025182.97184.89178.70180.61180.46-1.78%1,429,402
Nov 3, 2025176.18186.50174.90183.88183.734.02%3,312,422
Oct 31, 2025173.63180.58173.38176.78176.631.07%2,549,721
Oct 30, 2025173.22176.80173.22174.91174.76-0.34%1,490,048
Oct 29, 2025179.66180.07170.50175.50175.35-2.23%2,316,254
Oct 28, 2025174.00181.50173.06179.50179.352.98%2,100,356
Oct 27, 2025173.00178.50172.56174.30174.150.44%2,395,456
Oct 24, 2025179.38179.90170.00173.53173.38-2.34%3,817,583
Oct 23, 2025176.00185.00174.17177.69177.540.20%3,295,956
Oct 22, 2025202.28203.00176.70177.34177.19-10.86%5,415,398
Oct 21, 2025193.12200.25188.01198.95198.783.02%2,812,580
Oct 20, 2025196.00199.00190.50193.12192.96-1.24%2,189,827
Oct 17, 2025195.00201.20190.59195.54195.381.33%2,523,775
Oct 16, 2025189.04199.00189.00192.98192.820.51%2,903,583
Oct 15, 2025174.04192.50174.04192.00191.8410.64%3,343,642
Oct 14, 2025178.63179.88173.02173.54173.39-3.04%2,380,575
Oct 13, 2025181.10187.00176.30178.99178.84-3.74%2,413,061
Oct 10, 2025180.61193.00179.58185.94185.782.95%3,064,183
Oct 9, 2025182.86182.86173.15180.61180.46-0.49%2,512,615