Shenzhen - Delayed Quote CNY

Fujian Wanchen Biotechnology Group Co., Ltd. (300972.SZ)

155.79
+4.59
+(3.04%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 2025146.41156.88147.84155.79155.792,673,325
May 12, 2025149.95153.36149.01151.20151.202,471,167
May 9, 2025146.41153.90146.00153.01153.012,849,200
May 8, 2025159.27159.76147.00150.03150.035,313,380
May 7, 2025155.21163.78153.21160.49160.494,032,836
May 6, 2025167.00167.88150.50155.21155.215,309,053
Apr 30, 2025146.79171.00146.79164.75164.756,189,461
Apr 29, 2025147.35153.00133.97147.00147.006,655,275
Apr 28, 2025140.02144.81136.26138.85138.853,406,470
Apr 25, 2025140.67142.95135.98138.00138.003,325,846
Apr 24, 2025128.52141.00127.98138.53138.534,258,310
Apr 23, 2025131.20132.98128.01128.35128.352,752,726
Apr 22, 2025133.41136.53129.89130.49130.494,119,804
Apr 21, 2025115.94135.48113.17135.48135.485,713,638
Apr 18, 2025114.40117.96110.20112.90112.902,271,975
Apr 17, 2025114.14115.99111.66114.36114.362,086,300
Apr 16, 2025113.20116.22110.21114.26114.262,556,255
Apr 15, 2025108.64116.60108.64113.00113.003,605,337
Apr 14, 2025110.50115.49107.43108.30108.303,065,300
Apr 11, 2025106.61111.00105.20108.76108.762,082,100
Apr 10, 202599.75109.2898.00107.00107.003,117,800
Apr 9, 202598.54100.8894.3399.7799.773,013,120
Apr 8, 202596.98101.6095.00100.60100.604,036,696
Apr 7, 202597.38107.7993.0096.5896.583,434,174
Apr 3, 202599.70103.8597.60102.62102.622,190,248
Apr 2, 202594.92101.5394.2799.9299.922,896,400
Apr 1, 202590.1195.5089.2594.5094.502,188,358
Mar 31, 202591.1092.8089.4090.1390.131,798,089
Mar 28, 202592.7994.4990.9891.8991.891,474,100
Mar 27, 202590.3795.8890.3792.8092.802,784,813
Mar 26, 202588.7892.4988.0190.3590.352,542,300
Mar 25, 202587.7790.3886.5089.4789.473,313,290
Mar 24, 202582.0088.5080.9087.7287.724,434,000
Mar 21, 202581.1883.1680.5580.5580.552,065,200
Mar 20, 202582.1882.6980.6581.4281.421,023,200
Mar 19, 202581.8584.2681.6082.6382.631,923,460
Mar 18, 202582.2282.8980.2881.9081.901,963,280
Mar 17, 202584.2686.0081.5082.0382.033,578,586
Mar 14, 202583.6086.4882.7084.4584.453,443,600
Mar 13, 202579.1684.0079.1583.4283.423,950,500
Mar 12, 202581.5181.7077.5079.5679.564,136,023
Mar 11, 202585.3087.2278.0080.9480.946,329,272
Mar 10, 202587.2688.1183.2086.6486.642,586,635
Mar 7, 202593.1994.5685.0586.8986.894,487,407
Mar 6, 202591.9596.0090.2393.2093.202,318,634
Mar 5, 202589.0093.5588.6292.4192.413,042,223
Mar 4, 202586.1991.0085.0088.4388.436,374,811
Mar 3, 202595.2399.3893.5895.8595.852,456,600
Feb 28, 202595.0096.9893.3793.3793.371,763,830
Feb 27, 202592.9497.5692.1794.1694.162,076,400
Feb 26, 202592.4695.0091.5292.9492.941,399,210
Feb 25, 202591.8793.4289.6092.6592.651,656,329
Feb 24, 202594.2095.9992.0592.2092.201,756,321
Feb 21, 202595.3696.4992.0594.2094.202,187,926
Feb 20, 202595.7897.0093.8095.3795.371,188,000
Feb 19, 202594.2696.1792.5094.6594.651,646,291
Feb 18, 202596.99102.3293.8094.2894.282,830,751
Feb 17, 202595.1597.2094.5196.7096.701,406,500
Feb 14, 202597.0098.0093.5896.8096.802,074,708
Feb 13, 202599.04100.1396.5897.5597.551,181,398
Feb 12, 202597.2099.1896.0399.0599.051,326,700
Feb 11, 202598.90100.9096.9797.5597.551,494,347
Feb 10, 202598.86100.4396.2199.1399.131,365,610
Feb 7, 202597.1299.3095.4498.5098.502,403,300
Feb 6, 202596.1999.2795.4997.9997.992,046,740
Feb 5, 2025101.00102.6393.0197.7097.703,564,278
Jan 27, 202598.01104.0497.00102.80102.804,261,429
Jan 24, 2025105.00107.5098.70100.79100.794,312,800
Jan 23, 202599.64108.0099.00105.49105.493,347,870
Jan 22, 202597.7899.3595.5099.0099.001,733,350
Jan 21, 2025 0.2 Dividend
Jan 21, 202590.0099.9988.3097.4097.402,974,093
Jan 20, 202590.5191.1388.5089.9089.701,366,800
Jan 17, 202588.2690.7985.1090.5190.312,143,767
Jan 16, 202587.1088.7085.7087.5087.312,085,479
Jan 15, 202583.1487.6681.0387.2087.012,687,822
Jan 14, 202576.9983.9076.5982.8982.713,147,180
Jan 13, 202577.7081.6776.5077.3577.181,708,300
Jan 10, 202578.5079.9776.8379.2079.021,770,270
Jan 9, 202578.0180.8577.3378.2878.111,515,400
Jan 8, 202576.5080.4075.2179.1278.942,167,326
Jan 7, 202578.2078.4873.7576.3076.132,522,870
Jan 6, 202578.0680.7976.0078.0677.892,233,078
Jan 3, 202579.0082.3077.5078.1377.962,814,229
Jan 2, 202579.6184.4378.0279.3979.212,895,414
Dec 31, 202476.5284.0076.5180.4180.233,418,834
Dec 30, 202476.5278.7776.0776.9376.761,144,724
Dec 27, 202473.4378.8873.4376.9576.782,242,611
Dec 26, 202473.3276.4273.1773.7373.571,389,435
Dec 25, 202476.3178.0073.2373.7373.571,455,961
Dec 24, 202475.5077.7774.5176.7576.581,416,634
Dec 23, 202473.8179.4773.8175.7175.542,550,932
Dec 20, 202471.6074.7770.6073.8173.652,507,977
Dec 19, 202470.2072.9570.0271.3471.181,921,000
Dec 18, 202473.1073.4870.1871.5971.431,688,100
Dec 17, 202478.9079.1972.6072.9672.803,016,384
Dec 16, 202479.4580.9075.5079.2279.042,987,408
Dec 13, 202481.1583.8079.0179.8079.622,125,119
Dec 12, 202481.8082.8178.5281.6781.492,317,335
Dec 11, 202480.4282.6778.0081.8081.622,930,800
Dec 10, 202476.6683.1573.0180.7180.534,513,613
Dec 9, 202473.1174.3971.5971.9471.781,531,347
Dec 6, 202472.4274.0071.4773.4073.242,141,400
Dec 5, 202476.5077.3871.8172.2872.123,218,145
Dec 4, 202475.9780.7575.2577.4977.323,486,429
Dec 3, 202475.5877.9174.3776.9976.823,021,046
Dec 2, 202474.6577.0773.1075.1074.933,346,143
Nov 29, 202466.7076.2866.3774.6574.485,177,028
Nov 28, 202467.5868.7866.2166.9166.761,666,000
Nov 27, 202466.0267.6763.5067.5867.432,137,437
Nov 26, 202465.0768.0064.4266.0265.872,711,841
Nov 25, 202464.0865.1962.0065.0664.922,375,100
Nov 22, 202467.8469.0763.5663.8963.753,362,033
Nov 21, 202468.0369.8566.7668.3568.201,856,700
Nov 20, 202468.3069.6966.6968.0567.902,766,367
Nov 19, 202466.6069.0064.0068.3068.153,933,043
Nov 18, 202464.8868.6564.1566.4466.295,240,300
Nov 15, 202470.7872.3964.0164.7964.655,152,509
Nov 14, 202473.0374.6770.0171.0370.872,291,293
Nov 13, 202475.2076.0172.1973.9473.783,332,400
Nov 12, 202474.9276.4974.7576.0375.862,117,740
Nov 11, 202477.0078.6074.4075.2675.092,880,082
Nov 8, 202476.0080.0074.5176.5076.333,889,200
Nov 7, 202470.2977.4069.7575.5575.385,519,900
Nov 6, 202473.0075.5069.2070.7070.544,393,000
Nov 5, 202471.4474.7771.0272.4372.274,263,000
Nov 4, 202470.9473.9970.9471.9071.743,877,500
Nov 1, 202472.4272.4569.0469.8869.723,650,950
Oct 31, 202469.6671.9568.0071.0070.844,950,400
Oct 30, 202469.8376.0068.0370.0169.859,385,278
Oct 29, 202463.0069.4863.0069.4869.337,037,683
Oct 28, 202460.1561.3657.0057.9057.773,993,972
Oct 25, 202460.3961.0357.8560.1760.042,859,150
Oct 24, 202460.0261.0758.1360.0259.892,896,500
Oct 23, 202460.9762.4859.1559.9459.813,566,200
Oct 22, 202455.5363.6655.5360.9360.796,439,822
Oct 21, 202455.0058.2054.1856.5156.384,690,825
Oct 18, 202451.9956.5050.3155.2755.156,127,516
Oct 17, 202455.8057.6251.4051.8851.765,326,590
Oct 16, 202455.2156.8553.5254.8854.763,753,146
Oct 15, 202461.0061.0055.8256.8556.725,955,745
Oct 14, 202447.1157.3747.1157.3757.248,383,310
Oct 11, 202448.5550.0047.0047.8147.703,409,300
Oct 10, 202451.4654.6849.0149.0648.956,872,062
Oct 9, 202447.6855.0046.5550.2050.098,590,025
Oct 8, 202447.9649.0743.9449.0748.9612,192,260
Sep 30, 202436.0041.8734.9040.8940.804,713,928
Sep 27, 202431.8536.2031.7034.8934.813,262,787
Sep 26, 202431.5031.8730.7931.7631.691,856,300
Sep 25, 202431.6132.8531.3131.5631.491,938,965
Sep 24, 202430.1832.1329.4931.7031.632,286,587
Sep 23, 202429.9530.2529.5229.6429.57644,930
Sep 20, 202430.1130.2629.5230.2630.19827,700
Sep 19, 202430.1330.4929.0230.0529.981,417,143
Sep 18, 202430.6130.6429.2029.5429.471,383,230
Sep 13, 202431.1131.6230.4030.5230.451,085,384
Sep 12, 202431.5831.8731.0531.1131.04776,938
Sep 11, 202431.0031.9631.0031.5931.52944,747
Sep 10, 202431.3431.7530.7731.4631.391,414,900
Sep 9, 202432.9433.0531.3431.6031.532,698,229
Sep 6, 202432.6033.5532.4032.9032.831,303,020
Sep 5, 202432.0032.6831.8032.6632.591,300,987
Sep 4, 202432.0032.9231.5532.2632.191,688,606
Sep 3, 202432.3833.2632.2032.2832.212,354,900
Sep 2, 202431.8333.5831.4032.6432.573,368,820
Aug 30, 202431.0032.5031.0031.8531.783,589,087
Aug 29, 202429.4332.3029.2931.4331.365,169,101
Aug 28, 202428.6630.8828.3130.2830.214,523,410
Aug 27, 202427.9328.8527.8528.2928.232,396,100
Aug 26, 202428.0028.2327.4128.1228.062,891,777
Aug 23, 202427.6028.8927.5427.7427.684,155,200
Aug 22, 202429.0029.7628.4028.5328.474,691,305
Aug 21, 202427.7129.6027.5129.2529.185,854,574
Aug 20, 202426.8728.9926.5428.3028.248,191,432
Aug 19, 202425.8830.5025.3427.7427.6811,090,519
Aug 16, 202423.6225.8622.5525.8625.807,205,839
Aug 15, 202421.0721.6820.9021.5521.501,729,400
Aug 14, 202421.0921.2620.5721.1121.061,678,372
Aug 13, 202420.3521.0720.2521.0120.962,406,455
Aug 12, 202420.2020.7319.9320.5220.471,689,790
Aug 9, 202420.9021.0620.2320.3020.251,816,900
Aug 8, 202419.8020.8819.6620.6820.633,038,743
Aug 7, 202420.7020.7019.9620.0820.042,006,400
Aug 6, 202420.5520.7820.3120.6620.612,364,000
Aug 5, 202420.3321.4020.2020.3020.254,462,720
Aug 2, 202419.8721.1519.6020.3220.273,441,103
Aug 1, 202420.3721.1819.9620.0019.963,895,312
Jul 31, 202418.9920.6918.8020.5520.505,427,577
Jul 30, 202419.3121.7219.0319.5819.546,038,548
Jul 29, 202418.1918.5917.7918.1218.081,307,100
Jul 26, 202418.4018.6918.2318.2518.211,066,600
Jul 25, 202417.8418.6317.6918.3218.282,051,800
Jul 24, 202418.4219.2017.8118.0217.982,667,593
Jul 23, 202420.1620.2019.1519.1619.121,112,709
Jul 22, 202420.3420.5620.0020.1820.141,003,742
Jul 19, 202419.9520.3319.3420.1520.111,937,578
Jul 18, 202419.2419.4118.9419.3719.331,177,000
Jul 17, 202419.7819.7819.2719.4819.441,188,421
Jul 16, 202419.9920.2419.5219.6519.611,050,018
Jul 15, 202420.5620.7820.1020.1520.11930,103
Jul 12, 202421.0821.2520.4320.5520.501,144,901
Jul 11, 202420.5221.1620.4220.8620.811,162,978
Jul 10, 202420.1620.6419.8820.2620.21905,730
Jul 9, 202420.7820.8619.7120.4420.391,917,873
Jul 8, 202421.1221.4720.5120.6320.581,973,645
Jul 5, 202420.9221.7320.6021.2221.172,384,748
Jul 4, 202421.9322.1420.9821.0921.042,021,317
Jul 3, 202421.9822.5021.7622.0321.981,726,300
Jul 2, 202421.3922.9021.1522.3322.283,066,372
Jul 1, 202421.7821.9720.8221.3421.291,787,800
Jun 28, 202420.9121.9820.6121.1321.082,720,000
Jun 27, 202421.0021.3320.6020.8720.821,464,709
Jun 26, 202420.0721.0419.9921.0020.951,364,600
Jun 25, 202420.6620.6619.8920.1720.131,668,949
Jun 24, 202421.1621.3120.3020.4820.431,648,794
Jun 21, 202421.0521.6320.7521.2621.211,498,098
Jun 20, 202421.1921.6520.8520.9020.851,179,395
Jun 19, 202422.0022.1221.0321.3021.251,682,343
Jun 18, 202421.8922.2821.8922.0221.97814,268
Jun 17, 202422.2522.4321.9521.9721.921,149,718
Jun 14, 202422.1222.4021.9822.2022.15941,725
Jun 13, 202422.8223.0822.2022.3322.281,182,654
Jun 12, 202423.5523.7922.7822.8922.841,245,005
Jun 11, 202423.3023.5022.6823.4623.411,185,831
Jun 7, 202422.8823.5522.6823.3723.321,921,202
Jun 6, 202423.6023.9222.2022.2822.232,299,942
Jun 5, 202424.2424.4523.6023.7023.651,172,954
Jun 4, 202424.2324.6224.0624.4824.43916,200
Jun 3, 202424.9825.3624.1824.4024.351,211,200
May 31, 202425.0825.7924.9625.1725.111,231,015
May 30, 202425.6425.6424.8025.0024.94700,200
May 29, 202425.3526.0125.2125.3325.27713,700
May 28, 202426.0026.2825.3125.5325.47981,147
May 27, 202426.4026.4825.9126.0926.03969,800
May 24, 202426.5826.9326.3126.4026.34778,100
May 23, 202427.1027.2726.5126.6326.57919,728
May 22, 202427.0727.5026.6427.2227.161,056,910
May 21, 202427.5027.6726.8427.0727.011,345,185
May 20, 202426.2428.0026.2027.5027.442,420,003
May 17, 202427.0827.1526.1226.2526.191,134,115
May 16, 202427.3027.3026.8426.9326.87968,998
May 15, 202426.9127.4726.8227.0526.991,003,856
May 14, 202426.6027.4926.3027.2627.201,447,519
May 13, 202427.7927.8026.2326.4826.422,295,944

Related Tickers

GRGSF Grieg Seafood ASA
6.00
0.00%
 
000529.SZ Guangdong Guanghong Holdings Co.,Ltd.
6.04
+0.33%
 
YAPRK.IS Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S.
341.00
-0.66%
 
WILK.TA Wilk Technologies Ltd
20.10
0.00%
 
AEP.L Anglo-Eastern Plantations Plc
758.00
-0.79%
 
ADM.DE Archer-Daniels-Midland Company
44.91
+0.57%
 
APEX.NS Apex Frozen Foods Limited
216.39
+0.62%
 
AUSS.OL Austevoll Seafood ASA
94.60
+0.42%
 
GSF.OL Grieg Seafood ASA
67.85
-1.95%
 
4065.KL PPB Group Berhad
12.40
+2.31%