WuHu Foresight Technology Co.,Ltd. (SHE:301529)
China
· Delayed Price · Currency is CNY 117.20
+3.60 (3.17%)
At close: Mar 6, 2026
WuHu Foresight Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.33 | 120.36 | 112.20 | 117.20 | 117.20 | 3.17% | 2,037,813 |
| Mar 5, 2026 | 115.82 | 119.34 | 111.95 | 113.60 | 113.60 | -0.05% | 1,747,549 |
| Mar 4, 2026 | 115.90 | 118.66 | 112.87 | 113.66 | 113.66 | -3.14% | 2,555,700 |
| Mar 3, 2026 | 128.55 | 131.00 | 116.21 | 117.35 | 117.35 | -7.26% | 2,496,680 |
| Mar 2, 2026 | 125.32 | 128.33 | 123.10 | 126.53 | 126.53 | -0.45% | 1,703,300 |
| Feb 27, 2026 | 130.83 | 131.19 | 125.82 | 127.10 | 127.10 | -3.12% | 1,643,969 |
| Feb 26, 2026 | 125.47 | 132.31 | 123.66 | 131.20 | 131.20 | 3.87% | 2,863,399 |
| Feb 25, 2026 | 122.38 | 128.00 | 120.18 | 126.31 | 126.31 | 3.38% | 2,444,316 |
| Feb 24, 2026 | 132.00 | 132.65 | 120.02 | 122.18 | 122.18 | -6.38% | 2,635,283 |
| Feb 13, 2026 | 136.46 | 137.31 | 130.38 | 130.51 | 130.51 | -4.07% | 1,959,900 |
| Feb 12, 2026 | 134.00 | 143.95 | 133.13 | 136.05 | 136.05 | 2.15% | 3,075,800 |
| Feb 11, 2026 | 139.00 | 139.98 | 132.58 | 133.19 | 133.19 | -3.20% | 2,648,346 |
| Feb 10, 2026 | 142.50 | 142.50 | 134.30 | 137.60 | 137.60 | -3.12% | 3,896,226 |
| Feb 9, 2026 | 139.67 | 143.00 | 134.00 | 142.03 | 142.03 | 0.74% | 4,530,423 |
| Feb 6, 2026 | 126.34 | 145.90 | 125.00 | 140.99 | 140.99 | 11.54% | 6,067,833 |
| Feb 5, 2026 | 128.67 | 129.85 | 125.94 | 126.40 | 126.40 | -1.99% | 1,573,000 |
| Feb 4, 2026 | 133.00 | 133.00 | 127.26 | 128.97 | 128.97 | -2.85% | 2,222,900 |
| Feb 3, 2026 | 134.23 | 134.79 | 130.00 | 132.75 | 132.75 | 0.65% | 2,191,004 |
| Feb 2, 2026 | 133.41 | 138.00 | 128.00 | 131.89 | 131.89 | -1.13% | 3,783,903 |
| Jan 30, 2026 | 136.50 | 137.60 | 131.21 | 133.40 | 133.40 | -2.15% | 2,287,652 |
| Jan 29, 2026 | 146.01 | 148.25 | 134.00 | 136.33 | 136.33 | -5.69% | 3,172,308 |
| Jan 28, 2026 | 150.61 | 150.72 | 140.52 | 144.56 | 144.56 | -4.02% | 2,729,681 |
| Jan 27, 2026 | 152.87 | 154.49 | 149.10 | 150.61 | 150.61 | -1.48% | 2,875,310 |
| Jan 26, 2026 | 156.52 | 160.52 | 151.68 | 152.87 | 152.87 | -2.32% | 2,714,304 |
| Jan 23, 2026 | 160.08 | 166.09 | 149.00 | 156.50 | 156.50 | -2.07% | 4,365,336 |
| Jan 22, 2026 | 163.00 | 165.00 | 156.44 | 159.80 | 159.80 | -1.42% | 2,429,522 |
| Jan 21, 2026 | 158.21 | 163.88 | 156.09 | 162.10 | 162.10 | 2.39% | 2,973,364 |
| Jan 20, 2026 | 163.45 | 164.98 | 155.06 | 158.31 | 158.31 | -1.38% | 3,852,145 |
| Jan 19, 2026 | 152.86 | 163.97 | 152.26 | 160.53 | 160.53 | 6.71% | 6,332,256 |
| Jan 16, 2026 | 125.80 | 150.43 | 125.80 | 150.43 | 150.43 | 20.00% | 4,893,985 |
| Jan 15, 2026 | 122.04 | 132.00 | 122.04 | 125.36 | 125.36 | -0.35% | 2,007,400 |
| Jan 14, 2026 | 125.00 | 132.80 | 121.30 | 125.80 | 125.80 | -0.02% | 3,590,166 |
| Jan 13, 2026 | 123.44 | 133.05 | 121.45 | 125.82 | 125.82 | -0.14% | 2,684,465 |
| Jan 12, 2026 | 129.90 | 132.05 | 122.81 | 126.00 | 126.00 | -4.55% | 3,575,028 |
| Jan 9, 2026 | 121.59 | 133.50 | 119.09 | 132.00 | 132.00 | 8.56% | 3,753,220 |
| Jan 8, 2026 | 127.47 | 128.88 | 121.03 | 121.59 | 121.59 | -1.27% | 3,478,005 |
| Jan 7, 2026 | 116.19 | 130.99 | 114.60 | 123.15 | 123.15 | 6.10% | 4,355,466 |
| Jan 6, 2026 | 115.10 | 119.66 | 113.99 | 116.07 | 116.07 | 0.49% | 4,118,824 |
| Jan 5, 2026 | 111.98 | 122.00 | 111.35 | 115.50 | 115.50 | 2.12% | 4,749,845 |
| Dec 31, 2025 | 111.52 | 121.90 | 109.41 | 113.10 | 113.10 | 5.74% | 6,671,055 |
| Dec 30, 2025 | 98.01 | 111.21 | 97.00 | 106.96 | 106.96 | 5.79% | 5,887,893 |
| Dec 29, 2025 | 87.00 | 104.00 | 86.60 | 101.11 | 101.11 | 16.61% | 5,688,566 |
| Dec 26, 2025 | 90.13 | 91.51 | 86.00 | 86.71 | 86.71 | -3.79% | 2,559,536 |
| Dec 25, 2025 | 86.34 | 91.38 | 85.41 | 90.13 | 90.13 | 4.15% | 3,414,382 |
| Dec 24, 2025 | 86.02 | 87.65 | 84.39 | 86.54 | 86.54 | -0.01% | 1,608,804 |
| Dec 23, 2025 | 86.01 | 88.68 | 86.01 | 86.55 | 86.55 | -0.17% | 1,748,777 |
| Dec 22, 2025 | 87.03 | 89.01 | 86.02 | 86.70 | 86.70 | -0.68% | 2,187,659 |
| Dec 19, 2025 | 87.03 | 90.67 | 86.17 | 87.29 | 87.29 | 0.73% | 2,093,621 |
| Dec 18, 2025 | 86.27 | 91.00 | 85.36 | 86.66 | 86.66 | 0.09% | 3,532,790 |
| Dec 17, 2025 | 80.96 | 88.86 | 80.96 | 86.58 | 86.58 | 6.39% | 2,936,924 |
| Dec 16, 2025 | 83.92 | 84.80 | 80.58 | 81.38 | 81.38 | -2.43% | 2,002,300 |
| Dec 15, 2025 | 84.20 | 84.82 | 81.49 | 83.41 | 83.41 | -1.04% | 4,035,798 |
| Dec 12, 2025 | 88.51 | 90.22 | 83.78 | 84.29 | 84.29 | -5.80% | 4,803,892 |
| Dec 11, 2025 | 89.20 | 93.60 | 89.20 | 89.48 | 89.48 | 1.42% | 3,287,800 |
| Dec 10, 2025 | 88.61 | 89.98 | 86.96 | 88.23 | 88.23 | -0.42% | 2,676,263 |
| Dec 9, 2025 | 91.82 | 92.50 | 87.70 | 88.60 | 88.60 | -4.00% | 4,329,987 |
| Dec 8, 2025 | 87.00 | 96.22 | 85.85 | 92.29 | 92.29 | 7.50% | 7,319,159 |
| Dec 5, 2025 | 71.53 | 85.85 | 71.01 | 85.85 | 85.85 | 20.00% | 6,784,424 |
| Dec 4, 2025 | 73.98 | 74.28 | 70.99 | 71.54 | 71.54 | 1.19% | 5,257,002 |
| Dec 3, 2025 | 69.80 | 71.80 | 68.01 | 70.70 | 70.70 | -1.12% | 3,971,016 |
| Dec 2, 2025 | 73.24 | 74.24 | 70.76 | 71.50 | 71.50 | -3.74% | 3,699,138 |
| Dec 1, 2025 | 72.32 | 74.33 | 70.46 | 74.28 | 74.28 | 5.03% | 6,048,328 |
| Nov 28, 2025 | 67.52 | 71.86 | 65.35 | 70.72 | 70.72 | 4.35% | 5,436,440 |
| Nov 27, 2025 | 65.52 | 69.49 | 64.67 | 67.77 | 67.77 | 2.92% | 6,441,599 |
| Nov 26, 2025 | 64.00 | 67.05 | 63.01 | 65.85 | 65.85 | 2.73% | 7,434,927 |
| Nov 25, 2025 | 56.68 | 66.30 | 56.68 | 64.10 | 64.10 | 13.61% | 5,552,500 |
| Nov 24, 2025 | 55.88 | 56.92 | 55.56 | 56.42 | 56.42 | 1.58% | 1,756,376 |
| Nov 21, 2025 | 57.50 | 57.82 | 55.45 | 55.54 | 55.54 | -4.29% | 1,535,930 |
| Nov 20, 2025 | 58.35 | 58.93 | 57.42 | 58.03 | 58.03 | -0.53% | 1,303,234 |
| Nov 19, 2025 | 58.93 | 59.75 | 57.86 | 58.34 | 58.34 | -1.09% | 1,620,200 |
| Nov 18, 2025 | 60.90 | 61.25 | 58.25 | 58.98 | 58.98 | -3.15% | 1,797,000 |
| Nov 17, 2025 | 60.98 | 61.35 | 59.66 | 60.90 | 60.90 | -0.13% | 1,330,619 |
| Nov 14, 2025 | 60.48 | 62.66 | 60.00 | 60.98 | 60.98 | 0.78% | 1,788,100 |
| Nov 13, 2025 | 61.65 | 61.68 | 60.27 | 60.51 | 60.51 | -1.29% | 1,276,500 |
| Nov 12, 2025 | 61.59 | 61.69 | 60.69 | 61.30 | 61.30 | -0.20% | 1,277,060 |
| Nov 11, 2025 | 62.47 | 63.08 | 60.89 | 61.42 | 61.42 | -1.68% | 1,443,682 |
| Nov 10, 2025 | 63.50 | 63.90 | 62.13 | 62.47 | 62.47 | -1.62% | 1,700,199 |
| Nov 7, 2025 | 64.35 | 65.30 | 63.10 | 63.50 | 63.50 | -1.24% | 1,930,434 |
| Nov 6, 2025 | 64.09 | 64.99 | 63.73 | 64.30 | 64.30 | 0.17% | 1,962,800 |
| Nov 5, 2025 | 63.26 | 65.21 | 63.16 | 64.19 | 64.19 | 0.02% | 1,687,200 |
| Nov 4, 2025 | 66.22 | 66.22 | 63.31 | 64.18 | 64.18 | -3.08% | 2,429,900 |
| Nov 3, 2025 | 67.98 | 68.88 | 66.05 | 66.22 | 66.22 | -1.18% | 3,259,832 |
| Oct 31, 2025 | 63.75 | 68.66 | 63.36 | 67.01 | 67.01 | 4.43% | 4,819,736 |
| Oct 30, 2025 | 66.73 | 66.80 | 63.33 | 64.17 | 64.17 | -3.97% | 3,623,624 |
| Oct 29, 2025 | 65.62 | 66.98 | 64.51 | 66.82 | 66.82 | 0.78% | 2,753,900 |
| Oct 28, 2025 | 68.47 | 68.47 | 65.13 | 66.30 | 66.30 | -1.50% | 2,632,100 |
| Oct 27, 2025 | 66.45 | 68.35 | 63.93 | 67.31 | 67.31 | 2.92% | 3,737,111 |
| Oct 24, 2025 | 65.23 | 66.25 | 64.47 | 65.40 | 65.40 | -0.03% | 1,750,400 |
| Oct 23, 2025 | 64.56 | 65.81 | 63.43 | 65.42 | 65.42 | 1.32% | 1,859,834 |
| Oct 22, 2025 | 66.56 | 66.85 | 64.20 | 64.57 | 64.57 | -2.80% | 1,721,400 |
| Oct 21, 2025 | 66.66 | 67.37 | 64.94 | 66.43 | 66.43 | 0.38% | 1,591,200 |
| Oct 20, 2025 | 64.30 | 68.28 | 64.30 | 66.18 | 66.18 | 3.08% | 2,891,061 |
| Oct 17, 2025 | 65.91 | 66.00 | 63.41 | 64.20 | 64.08 | -3.09% | 1,887,397 |
| Oct 16, 2025 | 67.29 | 67.29 | 65.00 | 66.25 | 66.13 | -1.65% | 2,333,100 |
| Oct 15, 2025 | 67.70 | 68.33 | 66.16 | 67.36 | 67.23 | -0.47% | 2,948,710 |
| Oct 14, 2025 | 71.59 | 71.74 | 66.99 | 67.68 | 67.55 | -4.41% | 2,243,600 |
| Oct 13, 2025 | 71.99 | 73.27 | 68.79 | 70.80 | 70.67 | -5.60% | 3,068,186 |
| Oct 10, 2025 | 76.22 | 77.57 | 74.30 | 75.00 | 74.86 | -2.09% | 2,032,300 |
| Oct 9, 2025 | 78.80 | 78.83 | 76.08 | 76.60 | 76.46 | -2.18% | 2,575,028 |
| Sep 30, 2025 | 81.62 | 81.62 | 78.25 | 78.31 | 78.16 | -2.84% | 2,335,127 |