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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.45	12.49	12.49	12.97	12.18	25.91M
November 18, 2025	12.78	12.51	12.51	12.8	12.4	22.68M
November 17, 2025	12.78	12.83	12.83	12.95	12.67	23.27M
November 14, 2025	13.28	13.22	13.22	13.51	13.21	23.53M
November 13, 2025	13.39	13.28	13.28	13.4	13.18	26.48M
November 12, 2025	13.27	13.56	13.56	13.66	13.06	39.64M
November 11, 2025	13.51	13.11	13.11	13.54	13.09	29.85M
November 10, 2025	13.48	13.61	13.61	13.68	13.39	30M
November 07, 2025	13.35	13.38	13.38	13.49	13.27	30.74M
November 06, 2025	13.18	13.54	13.54	13.77	13.05	56.16M
November 05, 2025	12.53	13.2	13.2	13.79	12.44	55.1M
November 04, 2025	12.62	12.54	12.54	12.64	12.42	9.79M
November 03, 2025	12.47	12.65	12.65	12.65	12.4	13.18M
October 31, 2025	12.46	12.49	12.49	12.57	12.34	11.58M
October 30, 2025	12.58	12.47	12.47	12.75	12.41	18.3M
October 29, 2025	12.81	12.67	12.67	13.15	12.65	27.7M
October 28, 2025	12.4	12.47	12.47	12.52	12.25	13.68M
October 27, 2025	12.42	12.47	12.47	12.6	12.32	18.98M
October 24, 2025	12.18	12.4	12.4	12.65	12.15	28.21M
October 23, 2025	12.2	12.12	12.12	12.22	11.91	18.44M
October 22, 2025	12.27	12.24	12.24	12.42	12.16	20.45M
October 21, 2025	12.69	12.35	12.35	12.69	11.95	43.89M
October 20, 2025	13	13.09	13.09	13.2	12.99	9.86M
October 17, 2025	13.14	12.91	12.91	13.2	12.9	11.03M
October 16, 2025	13.27	13.12	13.12	13.32	13.1	9.15M
October 15, 2025	13.18	13.33	13.33	13.4	13.07	11.97M
October 14, 2025	13.38	13.12	13.12	13.47	13.08	15.67M
October 13, 2025	13	13.35	13.35	13.38	12.85	14.74M
October 10, 2025	13.53	13.48	13.48	13.61	13.45	11.08M
October 09, 2025	13.4	13.63	13.63	13.76	13.39	16.29M
September 30, 2025	13.55	13.37	13.37	13.72	13.36	19.74M
September 29, 2025	13.57	13.62	13.62	13.8	13.26	18.3M
September 26, 2025	14.15	13.75	13.75	14.18	13.75	24.06M
September 25, 2025	14.4	14.24	14.24	14.52	14.23	24.6M

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