WuHu Foresight Technology Co.,Ltd. (SHE:301529)
China
· Delayed Price · Currency is CNY 125.05
+2.56 (2.09%)
Apr 28, 2026, 4:00 PM EDT
WuHu Foresight Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 123.02 | 128.00 | 121.02 | 123.44 | 123.44 | -1.29% | 3,317,967 |
| Apr 28, 2026 | 122.40 | 127.00 | 120.01 | 125.05 | 125.05 | 2.09% | 4,319,165 |
| Apr 27, 2026 | 119.68 | 127.13 | 118.45 | 122.49 | 122.49 | 3.41% | 3,596,067 |
| Apr 24, 2026 | 120.73 | 125.66 | 116.70 | 118.45 | 118.45 | -0.64% | 3,973,745 |
| Apr 23, 2026 | 119.79 | 121.33 | 116.00 | 119.21 | 119.21 | -0.48% | 3,707,658 |
| Apr 22, 2026 | 112.34 | 122.00 | 108.41 | 119.78 | 119.78 | 4.15% | 4,910,976 |
| Apr 21, 2026 | 111.00 | 116.45 | 109.27 | 115.01 | 115.01 | 3.14% | 3,712,777 |
| Apr 20, 2026 | 111.82 | 114.60 | 109.01 | 111.51 | 111.51 | -1.49% | 2,175,244 |
| Apr 17, 2026 | 115.00 | 115.26 | 109.26 | 113.20 | 113.20 | -2.26% | 3,704,633 |
| Apr 16, 2026 | 125.33 | 138.34 | 113.79 | 115.82 | 115.82 | 0.42% | 5,763,736 |
| Apr 15, 2026 | 113.84 | 119.82 | 112.28 | 115.33 | 115.33 | 2.80% | 3,081,532 |
| Apr 14, 2026 | 106.12 | 116.84 | 105.37 | 112.19 | 112.19 | 5.73% | 3,259,378 |
| Apr 13, 2026 | 109.46 | 110.50 | 104.04 | 106.11 | 106.11 | -3.89% | 2,145,861 |
| Apr 10, 2026 | 113.88 | 117.40 | 110.20 | 110.40 | 110.40 | -2.02% | 2,997,607 |
| Apr 9, 2026 | 113.50 | 119.45 | 112.00 | 112.68 | 112.68 | -1.71% | 2,600,069 |
| Apr 8, 2026 | 111.05 | 117.65 | 111.05 | 114.64 | 114.64 | 7.54% | 3,272,749 |
| Apr 7, 2026 | 108.50 | 111.25 | 106.00 | 106.60 | 106.60 | -1.76% | 2,708,586 |
| Apr 3, 2026 | 111.42 | 112.86 | 108.51 | 108.51 | 108.51 | -2.41% | 2,069,125 |
| Apr 2, 2026 | 116.44 | 116.44 | 109.70 | 111.19 | 111.19 | -5.56% | 3,055,551 |
| Apr 1, 2026 | 117.00 | 122.28 | 114.43 | 117.74 | 117.74 | 2.98% | 3,466,741 |
| Mar 31, 2026 | 115.53 | 118.51 | 113.00 | 114.33 | 114.33 | -1.18% | 2,548,171 |
| Mar 30, 2026 | 107.59 | 117.00 | 107.28 | 115.70 | 115.70 | 3.75% | 3,687,224 |
| Mar 27, 2026 | 110.43 | 114.28 | 106.01 | 111.52 | 111.52 | 0.22% | 3,769,538 |
| Mar 26, 2026 | 110.44 | 116.28 | 105.79 | 111.27 | 111.27 | 2.77% | 5,089,600 |
| Mar 25, 2026 | 97.00 | 111.00 | 96.95 | 108.27 | 108.27 | 11.61% | 4,307,269 |
| Mar 24, 2026 | 97.18 | 98.00 | 93.64 | 97.01 | 97.01 | 2.44% | 1,891,626 |
| Mar 23, 2026 | 100.90 | 101.69 | 94.30 | 94.70 | 94.70 | -6.87% | 2,240,600 |
| Mar 20, 2026 | 106.17 | 108.40 | 101.50 | 101.69 | 101.69 | -3.74% | 1,709,443 |
| Mar 19, 2026 | 109.98 | 110.99 | 104.89 | 105.64 | 105.64 | -5.68% | 1,968,012 |
| Mar 18, 2026 | 109.98 | 112.40 | 108.50 | 112.00 | 112.00 | 1.67% | 1,743,591 |
| Mar 17, 2026 | 107.88 | 115.86 | 107.39 | 110.16 | 110.16 | 2.20% | 2,987,719 |
| Mar 16, 2026 | 107.66 | 108.78 | 104.72 | 107.79 | 107.79 | 1.07% | 2,032,820 |
| Mar 13, 2026 | 112.03 | 112.92 | 106.40 | 106.65 | 106.65 | -5.08% | 2,142,300 |
| Mar 12, 2026 | 115.18 | 115.99 | 111.70 | 112.36 | 112.36 | -1.58% | 1,807,600 |
| Mar 11, 2026 | 118.00 | 120.70 | 113.69 | 114.16 | 114.16 | -3.71% | 1,966,200 |
| Mar 10, 2026 | 114.50 | 119.20 | 113.89 | 118.56 | 118.56 | 4.74% | 2,063,134 |
| Mar 9, 2026 | 115.33 | 115.56 | 110.00 | 113.19 | 113.19 | -3.42% | 1,855,456 |
| 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 |