Fujian Wanchen Biotechnology Group Co.,Ltd. (SHE:300972)
China
· Delayed Price · Currency is CNY 181.69
+1.89 (1.05%)
At close: Dec 5, 2025
SHE:300972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 179.80 | 185.00 | 178.50 | 181.69 | 181.69 | 1.05% | 1,406,909 |
| Dec 4, 2025 | 182.39 | 182.41 | 176.00 | 179.80 | 179.80 | -1.44% | 1,022,048 |
| Dec 3, 2025 | 186.01 | 187.41 | 181.10 | 182.43 | 182.43 | -2.41% | 1,266,052 |
| Dec 2, 2025 | 185.33 | 188.00 | 183.82 | 186.94 | 186.94 | 0.93% | 1,436,808 |
| Dec 1, 2025 | 182.07 | 189.59 | 180.03 | 185.21 | 185.21 | 3.75% | 2,464,179 |
| Nov 28, 2025 | 171.97 | 179.31 | 171.88 | 178.52 | 178.52 | 3.05% | 1,454,598 |
| Nov 27, 2025 | 171.76 | 175.33 | 170.20 | 173.24 | 173.24 | 1.01% | 1,024,100 |
| Nov 26, 2025 | 168.75 | 171.88 | 168.00 | 171.50 | 171.50 | 1.83% | 887,420 |
| Nov 25, 2025 | 169.00 | 172.00 | 167.21 | 168.41 | 168.41 | 0.38% | 962,873 |
| Nov 24, 2025 | 166.61 | 169.47 | 166.10 | 167.77 | 167.77 | 0.70% | 1,390,188 |
| Nov 21, 2025 | 169.00 | 170.97 | 166.11 | 166.61 | 166.61 | -0.96% | 1,520,673 |
| Nov 20, 2025 | 173.61 | 175.70 | 167.25 | 168.22 | 168.22 | -3.10% | 1,834,500 |
| Nov 19, 2025 | 174.75 | 176.95 | 172.15 | 173.60 | 173.60 | -0.75% | 1,163,897 |
| Nov 18, 2025 | 179.85 | 180.76 | 173.45 | 174.91 | 174.91 | -3.24% | 1,375,595 |
| Nov 17, 2025 | 178.63 | 183.57 | 176.43 | 180.77 | 180.77 | 1.50% | 1,436,802 |
| Nov 14, 2025 | 182.84 | 186.00 | 177.95 | 178.10 | 177.95 | -3.14% | 1,566,202 |
| Nov 13, 2025 | 187.13 | 188.00 | 182.00 | 183.88 | 183.73 | -1.98% | 1,911,781 |
| Nov 12, 2025 | 185.52 | 193.70 | 184.08 | 187.59 | 187.43 | 0.85% | 2,741,505 |
| Nov 11, 2025 | 184.53 | 188.50 | 183.00 | 186.00 | 185.84 | -0.79% | 2,189,463 |
| Nov 10, 2025 | 179.99 | 188.60 | 174.37 | 187.49 | 187.33 | 3.77% | 3,149,931 |
| Nov 7, 2025 | 178.89 | 187.20 | 176.68 | 180.68 | 180.53 | 0.68% | 1,935,808 |
| Nov 6, 2025 | 177.00 | 179.99 | 174.60 | 179.46 | 179.31 | 1.10% | 1,256,469 |
| Nov 5, 2025 | 179.12 | 180.58 | 175.26 | 177.50 | 177.35 | -1.72% | 1,610,055 |
| Nov 4, 2025 | 182.97 | 184.89 | 178.70 | 180.61 | 180.46 | -1.78% | 1,429,402 |
| Nov 3, 2025 | 176.18 | 186.50 | 174.90 | 183.88 | 183.73 | 4.02% | 3,312,422 |
| Oct 31, 2025 | 173.63 | 180.58 | 173.38 | 176.78 | 176.63 | 1.07% | 2,549,721 |
| Oct 30, 2025 | 173.22 | 176.80 | 173.22 | 174.91 | 174.76 | -0.34% | 1,490,048 |
| Oct 29, 2025 | 179.66 | 180.07 | 170.50 | 175.50 | 175.35 | -2.23% | 2,316,254 |
| Oct 28, 2025 | 174.00 | 181.50 | 173.06 | 179.50 | 179.35 | 2.98% | 2,100,356 |
| Oct 27, 2025 | 173.00 | 178.50 | 172.56 | 174.30 | 174.15 | 0.44% | 2,395,456 |
| Oct 24, 2025 | 179.38 | 179.90 | 170.00 | 173.53 | 173.38 | -2.34% | 3,817,583 |
| Oct 23, 2025 | 176.00 | 185.00 | 174.17 | 177.69 | 177.54 | 0.20% | 3,295,956 |
| Oct 22, 2025 | 202.28 | 203.00 | 176.70 | 177.34 | 177.19 | -10.86% | 5,415,398 |
| Oct 21, 2025 | 193.12 | 200.25 | 188.01 | 198.95 | 198.78 | 3.02% | 2,812,580 |
| Oct 20, 2025 | 196.00 | 199.00 | 190.50 | 193.12 | 192.96 | -1.24% | 2,189,827 |
| Oct 17, 2025 | 195.00 | 201.20 | 190.59 | 195.54 | 195.38 | 1.33% | 2,523,775 |
| Oct 16, 2025 | 189.04 | 199.00 | 189.00 | 192.98 | 192.82 | 0.51% | 2,903,583 |
| Oct 15, 2025 | 174.04 | 192.50 | 174.04 | 192.00 | 191.84 | 10.64% | 3,343,642 |
| Oct 14, 2025 | 178.63 | 179.88 | 173.02 | 173.54 | 173.39 | -3.04% | 2,380,575 |
| Oct 13, 2025 | 181.10 | 187.00 | 176.30 | 178.99 | 178.84 | -3.74% | 2,413,061 |
| Oct 10, 2025 | 180.61 | 193.00 | 179.58 | 185.94 | 185.78 | 2.95% | 3,064,183 |
| Oct 9, 2025 | 182.86 | 182.86 | 173.15 | 180.61 | 180.46 | -0.49% | 2,512,615 |
| Sep 30, 2025 | 174.82 | 181.68 | 171.82 | 181.50 | 181.35 | 3.82% | 2,531,105 |
| Sep 29, 2025 | 175.25 | 178.88 | 172.45 | 174.82 | 174.67 | -0.10% | 1,606,123 |
| Sep 26, 2025 | 177.00 | 180.60 | 173.08 | 174.99 | 174.84 | 0.43% | 2,613,000 |
| Sep 25, 2025 | 170.70 | 175.38 | 169.28 | 174.24 | 174.09 | 1.20% | 2,403,674 |
| Sep 24, 2025 | 169.20 | 175.99 | 168.40 | 172.18 | 172.03 | 2.23% | 2,672,529 |
| Sep 23, 2025 | 168.00 | 171.03 | 164.76 | 168.43 | 168.29 | -0.35% | 1,855,898 |
| Sep 22, 2025 | 171.55 | 172.48 | 167.50 | 169.02 | 168.88 | -1.47% | 1,829,394 |
| Sep 19, 2025 | 169.51 | 171.80 | 168.31 | 171.55 | 171.41 | 0.88% | 1,685,786 |