Fujian Wanchen Food Group Co., Ltd. Class A 300972
SZSE · China · Process Industries
CNY 152.27+1.77 (+1.18%)
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 152.27 | +1.18% | CNY 148.20 | CNY 153.22 | CNY 148.20 | 2.17M |
| 2026-09-29 | CNY 150.50 | -3.28% | CNY 154.77 | CNY 154.77 | CNY 149.00 | 1.59M |
| 2026-09-28 | CNY 155.60 | +0.22% | CNY 156.00 | CNY 158.28 | CNY 152.98 | 1.39M |
| 2026-09-24 | CNY 155.26 | -1.11% | CNY 155.97 | CNY 157.20 | CNY 154.07 | 1.51M |
| 2026-09-23 | CNY 157.00 | -4.15% | CNY 163.90 | CNY 163.90 | CNY 156.50 | 2.44M |
| 2026-09-22 | CNY 163.80 | +0.11% | CNY 163.05 | CNY 165.44 | CNY 161.53 | 2.05M |
| 2026-09-21 | CNY 163.62 | -3.49% | CNY 169.54 | CNY 170.30 | CNY 163.02 | 3.61M |
| 2026-09-18 | CNY 169.54 | +0.27% | CNY 169.07 | CNY 171.25 | CNY 168.00 | 1.68M |
| 2026-09-17 | CNY 169.08 | -2.61% | CNY 173.63 | CNY 173.63 | CNY 168.60 | 1.56M |
| 2026-09-16 | CNY 173.62 | -1.56% | CNY 176.82 | CNY 177.37 | CNY 169.30 | 1.88M |
| 2026-09-15 | CNY 176.38 | -1.35% | CNY 178.80 | CNY 179.22 | CNY 176.05 | 865.10K |
| 2026-09-14 | CNY 178.80 | -1.28% | CNY 180.11 | CNY 181.48 | CNY 178.03 | 903.70K |
| 2026-09-11 | CNY 181.12 | -2.38% | CNY 184.42 | CNY 185.00 | CNY 177.10 | 1.42M |
| 2026-09-10 | CNY 185.54 | +0.53% | CNY 185.00 | CNY 187.00 | CNY 183.12 | 1.26M |
| 2026-09-09 | CNY 184.56 | +2.25% | CNY 180.19 | CNY 186.08 | CNY 178.84 | 1.49M |
| 2026-09-08 | CNY 180.50 | -0.12% | CNY 181.53 | CNY 182.25 | CNY 179.31 | 1.03M |
| 2026-09-07 | CNY 180.71 | -1.97% | CNY 185.99 | CNY 186.00 | CNY 177.88 | 1.67M |
| 2026-09-04 | CNY 184.35 | +1.92% | CNY 181.97 | CNY 188.81 | CNY 180.70 | 1.51M |
| 2026-09-03 | CNY 180.88 | -1.29% | CNY 186.00 | CNY 186.00 | CNY 180.00 | 1.12M |
| 2026-09-02 | CNY 183.25 | -0.03% | CNY 183.29 | CNY 184.49 | CNY 179.74 | 1.39M |
| 2026-09-01 | CNY 183.30 | +2.39% | CNY 182.30 | CNY 187.39 | CNY 179.10 | 2.53M |
| 2026-08-31 | CNY 179.02 | -7.90% | CNY 186.00 | CNY 187.28 | CNY 172.69 | 4.08M |
| 2026-08-28 | CNY 194.38 | +2.85% | CNY 188.00 | CNY 200.71 | CNY 186.80 | 3.46M |
| 2026-08-27 | CNY 189.00 | -0.28% | CNY 189.54 | CNY 192.98 | CNY 187.12 | 1.91M |
| 2026-08-26 | CNY 189.53 | +0.28% | CNY 188.00 | CNY 191.29 | CNY 185.65 | 2.47M |
| 2026-08-25 | CNY 189.01 | -6.85% | CNY 204.51 | CNY 212.01 | CNY 184.45 | 4.82M |
| 2026-08-24 | CNY 202.90 | +0.92% | CNY 199.00 | CNY 203.44 | CNY 197.20 | 1.55M |
| 2026-08-21 | CNY 201.06 | -0.31% | CNY 200.98 | CNY 201.78 | CNY 197.89 | 1.01M |
| 2026-08-20 | CNY 201.68 | +1.00% | CNY 200.00 | CNY 203.37 | CNY 197.00 | 1.33M |
| 2026-08-19 | CNY 199.68 | -0.51% | CNY 200.79 | CNY 200.97 | CNY 197.37 | 1.41M |
| 2026-08-18 | CNY 200.71 | -0.74% | CNY 200.00 | CNY 206.00 | CNY 200.00 | 1.26M |
| 2026-08-17 | CNY 202.20 | +2.70% | CNY 196.89 | CNY 202.75 | CNY 194.88 | 1.52M |
| 2026-08-14 | CNY 196.89 | -0.92% | CNY 197.02 | CNY 198.63 | CNY 194.52 | 1.54M |
| 2026-08-13 | CNY 198.72 | -1.72% | CNY 201.74 | CNY 202.51 | CNY 198.02 | 1.97M |
| 2026-08-12 | CNY 202.20 | -0.02% | CNY 201.68 | CNY 205.87 | CNY 199.09 | 1.48M |
| 2026-08-11 | CNY 202.25 | -2.01% | CNY 205.12 | CNY 209.68 | CNY 201.28 | 1.49M |
| 2026-08-10 | CNY 206.40 | +2.01% | CNY 201.02 | CNY 210.50 | CNY 200.00 | 1.76M |
| 2026-08-07 | CNY 202.33 | -0.16% | CNY 202.80 | CNY 202.84 | CNY 197.13 | 1.96M |
| 2026-08-06 | CNY 202.66 | -1.15% | CNY 204.50 | CNY 206.60 | CNY 200.00 | 1.94M |
| 2026-08-05 | CNY 205.01 | -0.14% | CNY 205.30 | CNY 206.00 | CNY 200.30 | 2.65M |
| 2026-08-04 | CNY 205.30 | -0.25% | CNY 206.04 | CNY 207.29 | CNY 199.02 | 2.26M |
| 2026-08-03 | CNY 205.81 | -5.81% | CNY 216.71 | CNY 218.00 | CNY 202.02 | 4.33M |
| 2026-07-31 | CNY 218.50 | -0.23% | CNY 210.01 | CNY 222.98 | CNY 205.03 | 4.23M |
| 2026-07-30 | CNY 219.00 | +3.64% | CNY 210.04 | CNY 222.83 | CNY 207.00 | 3.75M |
| 2026-07-29 | CNY 211.30 | +2.96% | CNY 203.98 | CNY 215.99 | CNY 201.24 | 2.91M |
| 2026-07-28 | CNY 205.22 | +6.57% | CNY 193.10 | CNY 206.00 | CNY 190.00 | 2.88M |
| 2026-07-27 | CNY 192.56 | +2.86% | CNY 185.91 | CNY 194.16 | CNY 182.88 | 1.39M |
| 2026-07-24 | CNY 187.20 | -0.01% | CNY 186.99 | CNY 190.88 | CNY 184.00 | 1.68M |
| 2026-07-23 | CNY 187.22 | -3.56% | CNY 192.02 | CNY 192.02 | CNY 180.50 | 2.46M |
| 2026-07-22 | CNY 194.14 | +0.53% | CNY 191.53 | CNY 198.51 | CNY 191.00 | 2.28M |
| 2026-07-21 | CNY 193.12 | -0.76% | CNY 193.58 | CNY 200.00 | CNY 190.70 | 2.56M |
| 2026-07-20 | CNY 194.59 | +2.69% | CNY 189.07 | CNY 197.60 | CNY 188.62 | 3.37M |
| 2026-07-17 | CNY 189.50 | -8.45% | CNY 206.00 | CNY 207.87 | CNY 188.00 | 3.46M |
| 2026-07-16 | CNY 206.99 | +0.47% | CNY 206.00 | CNY 208.88 | CNY 197.00 | 3.13M |
| 2026-07-15 | CNY 206.03 | +5.31% | CNY 195.00 | CNY 210.80 | CNY 192.30 | 4.31M |
| 2026-07-14 | CNY 195.64 | +1.75% | CNY 191.82 | CNY 196.53 | CNY 186.31 | 1.81M |
| 2026-07-13 | CNY 192.28 | -0.98% | CNY 194.14 | CNY 198.12 | CNY 190.99 | 2.17M |
| 2026-07-10 | CNY 194.19 | -0.82% | CNY 194.91 | CNY 199.80 | CNY 192.20 | 1.81M |
| 2026-07-09 | CNY 195.80 | -2.85% | CNY 199.12 | CNY 202.00 | CNY 193.90 | 2.35M |
| 2026-07-08 | CNY 201.55 | +2.72% | CNY 195.06 | CNY 206.68 | CNY 195.06 | 2.96M |
| 2026-07-07 | CNY 196.21 | -1.61% | CNY 198.00 | CNY 200.76 | CNY 195.02 | 1.60M |
| 2026-07-06 | CNY 199.43 | +6.15% | CNY 186.00 | CNY 200.60 | CNY 183.58 | 3.15M |
| 2026-07-03 | CNY 187.88 | +2.89% | CNY 183.60 | CNY 191.90 | CNY 180.74 | 2.60M |
| 2026-07-02 | CNY 182.60 | +1.46% | CNY 182.02 | CNY 188.90 | CNY 177.97 | 2.98M |
| 2026-07-01 | CNY 179.98 | +3.79% | CNY 173.41 | CNY 181.48 | CNY 170.00 | 1.99M |
| 2026-06-30 | CNY 173.41 | -2.11% | CNY 176.66 | CNY 177.87 | CNY 170.80 | 1.62M |
| 2026-06-29 | CNY 177.15 | +6.65% | CNY 166.32 | CNY 178.90 | CNY 163.95 | 2.67M |
| 2026-06-26 | CNY 166.10 | -2.87% | CNY 171.00 | CNY 171.71 | CNY 165.02 | 1.88M |
| 2026-06-25 | CNY 171.00 | -1.73% | CNY 174.00 | CNY 176.00 | CNY 169.01 | 1.73M |
| 2026-06-24 | CNY 174.01 | -0.52% | CNY 177.73 | CNY 178.00 | CNY 173.05 | 1.57M |
| 2026-06-23 | CNY 174.92 | -1.18% | CNY 176.00 | CNY 179.26 | CNY 174.03 | 1.50M |
| 2026-06-22 | CNY 177.00 | +1.11% | CNY 173.75 | CNY 177.89 | CNY 171.07 | 2.17M |
| 2026-06-18 | CNY 175.05 | -1.85% | CNY 178.34 | CNY 181.01 | CNY 174.90 | 1.91M |
| 2026-06-17 | CNY 178.35 | -0.59% | CNY 179.54 | CNY 180.80 | CNY 175.10 | 1.94M |
| 2026-06-16 | CNY 179.40 | -1.43% | CNY 181.00 | CNY 182.53 | CNY 177.35 | 2.13M |
| 2026-06-15 | CNY 182.01 | -5.01% | CNY 191.50 | CNY 194.87 | CNY 179.20 | 2.67M |
| 2026-06-12 | CNY 191.60 | +4.70% | CNY 183.91 | CNY 192.00 | CNY 181.81 | 2.37M |
| 2026-06-11 | CNY 183.00 | +0.77% | CNY 181.16 | CNY 183.42 | CNY 178.10 | 1.41M |
| 2026-06-10 | CNY 181.60 | +0.63% | CNY 181.00 | CNY 184.33 | CNY 179.20 | 1.49M |
| 2026-06-09 | CNY 180.46 | -0.19% | CNY 181.24 | CNY 183.09 | CNY 177.67 | 1.50M |
| 2026-06-08 | CNY 180.80 | -2.27% | CNY 184.00 | CNY 187.00 | CNY 178.20 | 2.19M |
| 2026-06-05 | CNY 185.00 | -2.63% | CNY 188.99 | CNY 192.80 | CNY 183.50 | 2.13M |
| 2026-06-04 | CNY 190.00 | -1.51% | CNY 192.09 | CNY 197.43 | CNY 188.59 | 2.27M |
| 2026-06-03 | CNY 192.92 | +0.65% | CNY 193.09 | CNY 199.00 | CNY 191.33 | 2.41M |
| 2026-06-02 | CNY 191.67 | -0.88% | CNY 193.39 | CNY 197.98 | CNY 189.53 | 2.92M |
| 2026-06-01 | CNY 193.38 | +6.43% | CNY 182.64 | CNY 197.88 | CNY 180.80 | 4.01M |
| 2026-05-29 | CNY 181.69 | +0.94% | CNY 179.52 | CNY 187.87 | CNY 178.89 | 3.42M |
| 2026-05-28 | CNY 180.00 | -5.26% | CNY 187.01 | CNY 190.00 | CNY 175.01 | 5.53M |
| 2026-05-27 | CNY 190.00 | -6.13% | CNY 195.70 | CNY 198.88 | CNY 182.49 | 5.67M |
| 2026-05-26 | CNY 202.40 | -2.10% | CNY 207.00 | CNY 210.98 | CNY 202.11 | 1.77M |