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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.22	14.54	14.54	14.65	14.05	36.13M
September 04, 2025	14.4	14.52	14.52	14.96	13.6	56.39M
September 03, 2025	14.66	14.4	14.4	15.1	14.15	44.81M
September 02, 2025	15.44	14.67	14.67	15.53	14.56	51.64M
September 01, 2025	15.17	15.68	15.68	15.86	14.96	63.02M
August 29, 2025	15.68	15.14	15.14	15.94	15.13	64.19M
August 28, 2025	15.97	15.94	15.94	16.36	15.3	89.42M
August 27, 2025	15.6	15.77	15.77	17.01	15.51	130.25M
August 26, 2025	14.6	16.29	16.29	16.29	14.46	86.5M
August 25, 2025	14.35	14.81	14.81	15	14.11	79.74M
August 22, 2025	13.9	14.35	14.35	14.71	13.8	67.23M
August 21, 2025	13.9	13.99	13.99	14.44	13.9	58.38M
August 20, 2025	13.59	13.85	13.85	13.92	13.46	41.38M
August 19, 2025	13.66	13.66	13.66	13.76	13.52	30.79M
August 18, 2025	13.41	13.68	13.68	13.76	13.36	47.08M
August 15, 2025	13.3	13.41	13.41	13.49	13.25	17.8M
August 14, 2025	13.69	13.35	13.35	13.7	13.27	27.58M
August 13, 2025	13.57	13.65	13.65	13.73	13.46	27.08M
August 12, 2025	13.59	13.5	13.5	13.64	13.42	19.17M
August 11, 2025	13.51	13.53	13.53	13.65	13.46	21.13M
August 08, 2025	13.55	13.52	13.52	13.7	13.49	20.95M
August 07, 2025	13.68	13.6	13.6	13.76	13.51	24.82M
August 06, 2025	13.47	13.68	13.68	13.73	13.38	32.47M
August 05, 2025	13.34	13.5	13.5	13.55	13.33	29.9M
August 04, 2025	13.02	13.31	13.31	13.31	12.98	20.47M
August 01, 2025	13.16	13.13	13.13	13.27	13.05	20.26M
July 31, 2025	13.15	13.26	13.26	13.48	13.12	33.99M
July 30, 2025	13.31	13.18	13.18	13.35	13.07	20.23M
July 29, 2025	13.26	13.39	13.39	13.4	13.13	24.9M
July 28, 2025	13.12	13.43	13.43	13.59	13.11	41.76M
July 25, 2025	13.15	13.11	13.11	13.19	13.06	15.53M
July 24, 2025	13.07	13.15	13.15	13.18	13.07	16.01M
July 23, 2025	13.1	13.05	13.05	13.19	13.01	19.39M
July 22, 2025	13.31	13.19	13.19	13.39	13.11	23.84M
July 21, 2025	13.3	13.36	13.36	13.41	13.21	16.74M
July 18, 2025	13.4	13.32	13.32	13.49	13.22	22.24M
July 17, 2025	13.1	13.46	13.46	13.48	13.08	31.67M
July 16, 2025	13	13.11	13.11	13.22	12.98	27.16M
July 15, 2025	13.63	13.02	13.02	13.73	12.9	73.4M
July 14, 2025	14.25	14.22	14.22	14.26	14.1	17.52M
July 11, 2025	14.37	14.28	14.28	14.4	14.13	25.37M
July 10, 2025	14.42	14.33	14.33	14.47	14.1	27.3M
July 09, 2025	14.61	14.47	14.47	14.73	14.4	30.81M
July 08, 2025	14.2	14.59	14.59	14.66	14.16	35.12M
July 07, 2025	14.22	14.27	14.27	14.33	14.05	18.4M
July 04, 2025	14.67	14.3	14.3	14.87	14.27	39.54M
July 03, 2025	14	14.73	14.73	15.17	13.98	66.86M
July 02, 2025	14.5	14.03	14.03	14.5	14	36.57M
July 01, 2025	14.48	14.59	14.59	14.85	14.33	40.7M
June 30, 2025	14.3	14.46	14.46	14.48	14.3	28.76M
June 27, 2025	14.38	14.3	14.3	14.63	14.21	33.47M
June 26, 2025	14.28	14.4	14.4	14.57	14.16	42.32M
June 25, 2025	14.25	14.38	14.38	14.38	14.08	35.73M
June 24, 2025	13.94	14.27	14.27	14.36	13.94	35.57M
June 23, 2025	13.62	14.01	14.01	14.02	13.55	24.87M
June 20, 2025	13.91	13.79	13.79	14.08	13.53	31.15M
June 19, 2025	14.31	13.9	13.9	14.6	13.85	38.82M
June 18, 2025	14.38	14.51	14.51	14.7	14.11	46.12M
June 17, 2025	14.5	14.47	14.47	14.69	14.33	30.9M
June 16, 2025	14.23	14.53	14.53	14.76	14.23	35.73M

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