Skip to main content
Fujian Wanchen Food Group Co., Ltd. (SHE:300972)
China flag China · Delayed Price · Currency is CNY
224.60
+20.79 (10.20%)
At close: Apr 29, 2026

Fujian Wanchen Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026211.03211.04201.62203.81203.81-3.41%1,792,900
Apr 27, 2026207.73213.75206.76211.00211.001.44%1,417,300
Apr 24, 2026215.36215.55205.10208.01208.01-3.70%1,507,745
Apr 23, 2026209.01218.88207.12216.01216.013.36%2,570,880
Apr 22, 2026205.33209.52202.00208.98208.981.78%1,080,398
Apr 21, 2026205.92208.65201.20205.33205.33-0.51%1,028,932
Apr 20, 2026203.64210.70202.31206.38206.381.34%1,645,000
Apr 17, 2026208.70209.55201.67203.65203.65-3.25%1,357,934
Apr 16, 2026205.68213.30203.63210.50210.502.34%2,056,784
Apr 15, 2026195.00207.68194.00205.69205.695.56%1,585,984
Apr 14, 2026192.78195.72191.00194.85194.850.52%1,045,969
Apr 13, 2026200.12201.60192.50193.85193.85-5.12%2,221,709
Apr 10, 2026201.66208.00199.58204.30204.303.70%1,172,873
Apr 9, 2026199.75201.50196.50197.01197.01-1.37%814,700
Apr 8, 2026199.00200.80196.01199.75199.751.51%1,148,425
Apr 7, 2026195.00201.07194.01196.77196.770.47%1,046,100
Apr 3, 2026200.50200.76194.21195.84195.84-1.90%890,300
Apr 2, 2026194.64201.00191.29199.63199.632.65%1,882,179
Apr 1, 2026185.06195.68182.56194.47194.476.56%1,794,980
Mar 31, 2026183.65187.29182.34182.50182.50-0.84%1,117,678
Mar 30, 2026180.97184.24178.36184.05184.051.11%1,343,700
Mar 27, 2026182.91184.99181.51182.03182.03-0.89%1,117,082
Mar 26, 2026185.65189.77182.15183.67183.67-1.07%1,105,520
Mar 25, 2026184.47188.56183.52185.66185.660.54%1,181,138
Mar 24, 2026188.95189.00181.50184.66184.66-0.17%1,341,151
Mar 23, 2026190.00194.95183.97184.97184.97-3.41%2,086,427
Mar 20, 2026191.32195.58189.02191.50191.500.99%1,642,493
Mar 19, 2026194.51196.96188.52189.63189.63-2.80%2,099,097
Mar 18, 2026196.56199.86190.02195.09195.091.56%3,858,400
Mar 17, 2026201.05202.98186.16192.10192.10-4.19%3,227,576
Mar 16, 2026199.80204.00194.10200.50200.501.41%1,551,326
Mar 13, 2026194.30199.28190.20197.71197.711.76%1,323,522
Mar 12, 2026198.77202.98193.05194.30194.30-2.40%1,001,685
Mar 11, 2026199.12201.42197.00199.08199.08-0.33%1,100,985
Mar 10, 2026197.97201.49197.01199.74199.740.47%1,487,162
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