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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	14.2	14.58	14.58	14.67	13.87	38.88M
September 23, 2025	14.06	14.27	14.27	14.47	14.03	29.39M
September 22, 2025	14.07	13.99	13.99	14.07	13.85	16.86M
September 19, 2025	14	14.09	14.09	14.38	13.98	20.92M
September 18, 2025	14.33	14.08	14.08	14.5	13.91	32.36M
September 17, 2025	14.5	14.42	14.42	14.74	14.38	23.07M
September 16, 2025	14.45	14.55	14.55	14.57	14.23	23.67M
September 15, 2025	14.53	14.39	14.39	14.64	14.36	24.99M
September 12, 2025	15.11	14.64	14.64	15.14	14.64	46.32M
September 11, 2025	15.18	15.18	15.18	15.2	14.88	44.88M
September 10, 2025	14.81	15.21	15.21	15.44	14.76	52.69M
September 09, 2025	14.5	14.92	14.92	15.19	14.41	54.81M
September 08, 2025	14.46	14.6	14.6	14.82	14.21	36.72M
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

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