Wuhan Fingu Electronic Technology Co., Ltd. - 002194.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.69	12.56	12.56	12.8	12.54	12.09M
February 12, 2026	12.75	12.71	12.71	12.85	12.7	13.5M
February 11, 2026	13	12.75	12.75	13.11	12.71	20.99M
February 10, 2026	12.92	13.15	13.15	13.37	12.88	19.05M
February 09, 2026	12.8	12.92	12.92	12.98	12.74	13.58M
February 06, 2026	12.58	12.62	12.62	12.82	12.47	12.67M
February 05, 2026	12.68	12.64	12.64	12.86	12.6	13.08M
February 04, 2026	12.83	12.81	12.81	12.9	12.71	12.73M
February 03, 2026	12.65	12.92	12.92	12.92	12.58	18.27M
February 02, 2026	12.8	12.5	12.5	13.04	12.47	17.05M
January 30, 2026	13.01	12.87	12.87	13.12	12.62	21.26M
January 29, 2026	13.17	13.09	13.09	13.44	12.94	23.46M
January 28, 2026	13.5	13.28	13.28	13.7	13.18	22.48M
January 27, 2026	13.32	13.53	13.53	13.61	13.05	26.49M
January 26, 2026	13.96	13.52	13.52	14	13.37	32.98M
January 23, 2026	13.8	14.08	14.08	14.11	13.7	38.53M
January 22, 2026	13.59	13.85	13.85	13.97	13.5	37.11M
January 21, 2026	13.07	13.69	13.69	14.15	13.01	52.34M
January 20, 2026	13.75	13.21	13.21	13.93	13.1	43.16M
January 19, 2026	13.71	13.75	13.75	13.97	13.61	37.7M
January 16, 2026	14.03	14.07	14.07	14.68	13.65	79.79M
January 15, 2026	14.5	14	14	14.69	13.8	112.1M
January 14, 2026	14.11	15.16	15.16	15.16	13.84	150.5M
January 13, 2026	14.65	13.78	13.78	14.66	13.7	60.77M
January 12, 2026	14.11	14.5	14.5	14.66	13.99	67.63M
January 09, 2026	13.73	13.99	13.99	14.09	13.63	54.47M
January 08, 2026	13.46	13.76	13.76	13.83	13.32	47.8M
January 07, 2026	13.17	13.46	13.46	13.57	13.11	33.21M
January 06, 2026	13.08	13.26	13.26	13.28	13.05	23.24M
January 05, 2026	13.06	13.16	13.16	13.23	12.95	22.12M
December 31, 2025	12.9	13.05	13.05	13.13	12.81	20.41M
December 30, 2025	12.79	12.93	12.93	13.22	12.78	21.28M
December 29, 2025	12.9	12.89	12.89	13.01	12.81	12.68M
December 26, 2025	13.03	12.96	12.96	13.09	12.81	22.45M
December 25, 2025	12.84	13.08	13.08	13.16	12.84	24.22M
December 24, 2025	12.55	12.86	12.86	12.88	12.44	19.21M
December 23, 2025	12.79	12.56	12.56	12.85	12.5	16.77M
December 22, 2025	12.6	12.86	12.86	13.03	12.52	24.16M
December 19, 2025	12.35	12.59	12.59	12.85	12.32	20.44M
December 18, 2025	12.08	12.31	12.31	12.58	12.04	18.2M
December 17, 2025	12.2	12.21	12.21	12.41	11.85	18M
December 16, 2025	12.39	12.19	12.19	12.58	12.11	18.29M
December 15, 2025	12.4	12.43	12.43	12.7	12.2	19.16M
December 12, 2025	12.63	12.58	12.58	12.85	12.55	21.32M
December 11, 2025	12.96	12.63	12.63	13	12.62	24.93M
December 10, 2025	12.58	13.04	13.04	13.58	12.45	41.39M
December 09, 2025	12.69	12.62	12.62	12.92	12.61	23.85M
December 08, 2025	12.56	12.81	12.81	12.88	12.56	46.26M
December 05, 2025	13.38	12.74	12.74	13.38	12.72	67.17M
December 04, 2025	12.04	12.16	12.16	12.26	12.04	8.17M
December 03, 2025	12.41	12.2	12.2	12.42	12.12	12.21M
December 02, 2025	12.36	12.42	12.42	12.58	12.28	12.62M
December 01, 2025	12.15	12.47	12.47	12.55	12.12	18.94M
November 28, 2025	12.04	12.16	12.16	12.18	12.04	8.4M
November 27, 2025	11.91	12.06	12.06	12.18	11.88	10.09M
November 26, 2025	12.11	12.03	12.03	12.41	12.02	15.63M
November 25, 2025	11.96	12.15	12.15	12.28	11.89	13.27M
November 24, 2025	11.68	11.94	11.94	11.98	11.62	12.99M
November 21, 2025	12.05	11.61	11.61	12.17	11.61	19.87M
November 20, 2025	12.43	12.18	12.18	12.62	12.18	15.5M

Wuhan Fingu Electronic Technology Co., Ltd. (002194.SZ) SHZ