Wuhan Fingu Electronic Technology Co., Ltd. Class A 002194
SZSE · China · Electronic Technology
CNY 9.69-0.29 (-2.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.69 | -2.91% | CNY 10.04 | CNY 10.07 | CNY 9.68 | 18.24M |
| 2026-09-29 | CNY 9.98 | -0.20% | CNY 10.01 | CNY 10.08 | CNY 9.90 | 15.18M |
| 2026-09-28 | CNY 10.00 | -5.84% | CNY 10.61 | CNY 10.62 | CNY 9.92 | 34.17M |
| 2026-09-24 | CNY 10.62 | -0.47% | CNY 10.77 | CNY 11.20 | CNY 10.56 | 39.39M |
| 2026-09-23 | CNY 10.67 | -2.73% | CNY 10.95 | CNY 10.96 | CNY 10.56 | 27.05M |
| 2026-09-22 | CNY 10.97 | -1.88% | CNY 11.30 | CNY 11.36 | CNY 10.90 | 32.03M |
| 2026-09-21 | CNY 11.18 | +1.64% | CNY 10.94 | CNY 11.20 | CNY 10.84 | 40.43M |
| 2026-09-18 | CNY 11.00 | +2.04% | CNY 10.89 | CNY 11.21 | CNY 10.81 | 46.87M |
| 2026-09-17 | CNY 10.78 | -3.23% | CNY 10.94 | CNY 11.12 | CNY 10.66 | 44.28M |
| 2026-09-16 | CNY 11.14 | +3.05% | CNY 10.79 | CNY 11.23 | CNY 10.70 | 67.48M |
| 2026-09-15 | CNY 10.81 | -2.35% | CNY 11.05 | CNY 11.15 | CNY 10.76 | 48.08M |
| 2026-09-14 | CNY 11.07 | -3.40% | CNY 10.79 | CNY 11.36 | CNY 10.79 | 102.98M |
| 2026-09-11 | CNY 11.46 | +5.52% | CNY 10.63 | CNY 11.95 | CNY 10.63 | 131.31M |
| 2026-09-10 | CNY 10.86 | +0.28% | CNY 10.67 | CNY 11.27 | CNY 10.60 | 58.93M |
| 2026-09-09 | CNY 10.83 | -2.26% | CNY 10.97 | CNY 11.42 | CNY 10.71 | 82.35M |
| 2026-09-08 | CNY 11.08 | +10.03% | CNY 10.59 | CNY 11.08 | CNY 10.38 | 52.47M |
| 2026-09-07 | CNY 10.07 | +1.10% | CNY 9.90 | CNY 10.09 | CNY 9.84 | 18.47M |
| 2026-09-04 | CNY 9.96 | -0.90% | CNY 10.08 | CNY 10.27 | CNY 9.90 | 27.27M |
| 2026-09-03 | CNY 10.05 | +0.70% | CNY 10.05 | CNY 10.07 | CNY 9.80 | 18.70M |
| 2026-09-02 | CNY 9.98 | -0.80% | CNY 9.92 | CNY 10.05 | CNY 9.89 | 13.57M |
| 2026-09-01 | CNY 10.06 | +0.10% | CNY 10.04 | CNY 10.13 | CNY 9.96 | 15.10M |
| 2026-08-31 | CNY 10.05 | -1.18% | CNY 10.01 | CNY 10.17 | CNY 9.97 | 16.80M |
| 2026-08-28 | CNY 10.17 | -2.02% | CNY 10.28 | CNY 10.35 | CNY 10.15 | 24.03M |
| 2026-08-27 | CNY 10.38 | +0.78% | CNY 10.10 | CNY 10.47 | CNY 10.10 | 39.34M |
| 2026-08-26 | CNY 10.30 | +1.88% | CNY 10.05 | CNY 10.40 | CNY 9.84 | 41.38M |
| 2026-08-25 | CNY 10.11 | +1.81% | CNY 9.74 | CNY 10.17 | CNY 9.70 | 25.97M |
| 2026-08-24 | CNY 9.93 | -1.19% | CNY 10.04 | CNY 10.25 | CNY 9.84 | 24.23M |
| 2026-08-21 | CNY 10.05 | +0.20% | CNY 9.85 | CNY 10.12 | CNY 9.66 | 26.10M |
| 2026-08-20 | CNY 10.03 | +3.51% | CNY 9.79 | CNY 10.07 | CNY 9.65 | 24.79M |
| 2026-08-19 | CNY 9.69 | -5.74% | CNY 10.13 | CNY 10.13 | CNY 9.67 | 31.50M |
| 2026-08-18 | CNY 10.28 | -2.65% | CNY 10.40 | CNY 10.56 | CNY 10.19 | 36.81M |
| 2026-08-17 | CNY 10.56 | +1.05% | CNY 10.43 | CNY 10.68 | CNY 10.25 | 46.94M |
| 2026-08-14 | CNY 10.45 | -1.23% | CNY 10.77 | CNY 10.98 | CNY 10.39 | 53.95M |
| 2026-08-13 | CNY 10.58 | -4.08% | CNY 11.14 | CNY 11.26 | CNY 10.50 | 75.96M |
| 2026-08-12 | CNY 11.03 | +0.27% | CNY 10.70 | CNY 11.87 | CNY 10.70 | 110.12M |
| 2026-08-11 | CNY 11.00 | +10.00% | CNY 10.01 | CNY 11.00 | CNY 10.01 | 74.88M |
| 2026-08-10 | CNY 10.00 | -9.91% | CNY 10.55 | CNY 10.77 | CNY 9.99 | 93.51M |
| 2026-08-07 | CNY 11.10 | +10.01% | CNY 10.49 | CNY 11.10 | CNY 10.46 | 61.55M |
| 2026-08-06 | CNY 10.09 | +10.03% | CNY 9.32 | CNY 10.09 | CNY 9.29 | 40.53M |
| 2026-08-05 | CNY 9.17 | +0.55% | CNY 9.05 | CNY 9.24 | CNY 8.99 | 16.04M |
| 2026-08-04 | CNY 9.12 | +2.13% | CNY 8.99 | CNY 9.20 | CNY 8.95 | 15.65M |
| 2026-08-03 | CNY 8.93 | +1.82% | CNY 8.70 | CNY 8.94 | CNY 8.69 | 11.74M |
| 2026-07-31 | CNY 8.77 | +1.15% | CNY 8.75 | CNY 8.90 | CNY 8.75 | 14.15M |
| 2026-07-30 | CNY 8.67 | -1.48% | CNY 8.68 | CNY 8.85 | CNY 8.55 | 15.27M |
| 2026-07-29 | CNY 8.80 | +2.33% | CNY 8.60 | CNY 8.85 | CNY 8.46 | 20.81M |
| 2026-07-28 | CNY 8.60 | +3.37% | CNY 8.23 | CNY 8.74 | CNY 8.22 | 22.47M |
| 2026-07-27 | CNY 8.32 | +2.59% | CNY 8.08 | CNY 8.34 | CNY 8.05 | 11.06M |
| 2026-07-24 | CNY 8.11 | -2.05% | CNY 8.20 | CNY 8.26 | CNY 8.03 | 10.15M |
| 2026-07-23 | CNY 8.28 | +2.73% | CNY 8.02 | CNY 8.30 | CNY 8.02 | 12.96M |
| 2026-07-22 | CNY 8.06 | -2.30% | CNY 8.17 | CNY 8.24 | CNY 8.04 | 11.77M |
| 2026-07-21 | CNY 8.25 | +2.23% | CNY 8.08 | CNY 8.27 | CNY 7.80 | 17.00M |
| 2026-07-20 | CNY 8.07 | -1.10% | CNY 8.26 | CNY 8.35 | CNY 8.00 | 14.71M |
| 2026-07-17 | CNY 8.16 | -3.77% | CNY 8.42 | CNY 8.47 | CNY 8.12 | 15.13M |
| 2026-07-16 | CNY 8.48 | +0.83% | CNY 8.33 | CNY 8.60 | CNY 8.25 | 13.14M |
| 2026-07-15 | CNY 8.41 | +0.24% | CNY 8.39 | CNY 8.57 | CNY 8.34 | 13.34M |
| 2026-07-14 | CNY 8.39 | +0.96% | CNY 8.28 | CNY 8.40 | CNY 8.05 | 14.99M |
| 2026-07-13 | CNY 8.31 | -7.25% | CNY 8.86 | CNY 8.98 | CNY 8.28 | 19.43M |
| 2026-07-10 | CNY 8.96 | +2.52% | CNY 8.76 | CNY 9.24 | CNY 8.68 | 25.32M |
| 2026-07-09 | CNY 8.74 | +0.58% | CNY 8.69 | CNY 8.74 | CNY 8.28 | 20.21M |
| 2026-07-08 | CNY 8.69 | +0.12% | CNY 8.68 | CNY 8.78 | CNY 8.55 | 13.92M |
| 2026-07-07 | CNY 8.68 | -3.77% | CNY 8.96 | CNY 8.99 | CNY 8.61 | 16.99M |
| 2026-07-06 | CNY 9.02 | -5.55% | CNY 9.50 | CNY 9.56 | CNY 9.00 | 24.99M |
| 2026-07-03 | CNY 9.55 | +0.32% | CNY 9.54 | CNY 9.61 | CNY 9.41 | 16.47M |
| 2026-07-02 | CNY 9.52 | -2.76% | CNY 9.70 | CNY 9.84 | CNY 9.51 | 23.29M |
| 2026-07-01 | CNY 9.79 | -0.10% | CNY 9.75 | CNY 9.90 | CNY 9.50 | 27.49M |
| 2026-06-30 | CNY 9.80 | +2.19% | CNY 9.59 | CNY 9.87 | CNY 9.56 | 26.17M |
| 2026-06-29 | CNY 9.59 | -8.58% | CNY 10.24 | CNY 10.29 | CNY 9.46 | 43.69M |
| 2026-06-26 | CNY 10.49 | -10.03% | CNY 11.46 | CNY 11.49 | CNY 10.49 | 47.69M |
| 2026-06-25 | CNY 11.66 | -2.43% | CNY 12.06 | CNY 12.25 | CNY 11.46 | 32.73M |
| 2026-06-24 | CNY 11.95 | -1.89% | CNY 12.14 | CNY 12.34 | CNY 11.66 | 30.15M |
| 2026-06-23 | CNY 12.18 | -2.95% | CNY 12.35 | CNY 12.47 | CNY 12.06 | 34.32M |
| 2026-06-22 | CNY 12.55 | +0.40% | CNY 12.44 | CNY 12.80 | CNY 12.10 | 45.60M |
| 2026-06-18 | CNY 12.50 | +0.16% | CNY 12.52 | CNY 12.70 | CNY 12.30 | 44.24M |
| 2026-06-17 | CNY 12.48 | -1.89% | CNY 12.65 | CNY 12.78 | CNY 12.35 | 77.71M |
| 2026-06-16 | CNY 12.72 | +10.03% | CNY 11.44 | CNY 12.72 | CNY 11.39 | 69.40M |
| 2026-06-15 | CNY 11.56 | +1.67% | CNY 11.27 | CNY 11.58 | CNY 11.09 | 39.71M |
| 2026-06-12 | CNY 11.37 | +0.62% | CNY 11.31 | CNY 11.88 | CNY 11.04 | 48.24M |
| 2026-06-11 | CNY 11.30 | -10.03% | CNY 12.02 | CNY 12.10 | CNY 11.30 | 63.32M |
| 2026-06-10 | CNY 12.56 | +4.41% | CNY 12.33 | CNY 12.78 | CNY 12.20 | 77.04M |
| 2026-06-09 | CNY 12.03 | -3.14% | CNY 12.18 | CNY 12.30 | CNY 11.78 | 63.06M |
| 2026-06-08 | CNY 12.42 | +2.31% | CNY 12.02 | CNY 12.93 | CNY 11.77 | 92.10M |
| 2026-06-05 | CNY 12.14 | +9.96% | CNY 11.20 | CNY 12.14 | CNY 11.18 | 36.25M |
| 2026-06-04 | CNY 11.04 | -2.99% | CNY 11.16 | CNY 11.49 | CNY 11.00 | 29.58M |
| 2026-06-03 | CNY 11.38 | -1.13% | CNY 11.43 | CNY 12.01 | CNY 11.27 | 46.99M |
| 2026-06-02 | CNY 11.51 | +4.73% | CNY 10.99 | CNY 12.09 | CNY 10.88 | 60.18M |
| 2026-06-01 | CNY 10.99 | -2.92% | CNY 11.28 | CNY 11.39 | CNY 10.92 | 20.08M |
| 2026-05-29 | CNY 11.32 | -3.50% | CNY 11.70 | CNY 11.95 | CNY 11.23 | 23.53M |
| 2026-05-28 | CNY 11.73 | +4.55% | CNY 11.19 | CNY 11.97 | CNY 11.00 | 32.59M |
| 2026-05-27 | CNY 11.22 | -4.83% | CNY 11.62 | CNY 11.78 | CNY 11.12 | 32.92M |
| 2026-05-26 | CNY 11.79 | -3.04% | CNY 12.40 | CNY 12.57 | CNY 11.63 | 39.76M |