Fujian Wanchen Food Group
万辰集团 SZ300972 Forward-adjusted GEM
152.27
+1.77
(+1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
148.20
High
153.22
Low
148.20
Prev close
150.50
Amplitude
3.34%
Volume
2.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
154.10
MA10
160.94
MA20
171.20
MA60
189.38
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 148.20 | 153.22 | 148.20 | 152.27 | 2M |
| 2 | 2026-09-29 | 154.77 | 154.77 | 149.00 | 150.50 | 2M |
| 3 | 2026-09-28 | 156.00 | 158.28 | 152.98 | 155.60 | 1M |
| 4 | 2026-09-24 | 155.97 | 157.20 | 154.07 | 155.26 | 2M |
| 5 | 2026-09-23 | 163.75 | 163.75 | 156.35 | 156.85 | 2M |
| 6 | 2026-09-22 | 162.90 | 165.29 | 161.38 | 163.65 | 2M |
| 7 | 2026-09-21 | 169.39 | 170.15 | 162.87 | 163.47 | 4M |
| 8 | 2026-09-18 | 168.92 | 171.10 | 167.85 | 169.39 | 2M |
| 9 | 2026-09-17 | 173.48 | 173.48 | 168.45 | 168.93 | 2M |
| 10 | 2026-09-16 | 176.67 | 177.22 | 169.15 | 173.47 | 2M |
| 11 | 2026-09-15 | 178.65 | 179.07 | 175.90 | 176.23 | 865K |
| 12 | 2026-09-14 | 179.96 | 181.33 | 177.88 | 178.65 | 904K |
52W
Data range
148.20
4.4%
241.71
High/low over the last 250 trading days, and where the price sits.
← Stocks