Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Wuhan Fingu Electronic Technology Co., LTD. (002194.SZ)

11.96
-0.20
(-1.64%)
At close: April 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.1612.3511.9311.9611.9673,696,875
Apr 29, 202512.9013.0912.1112.1612.16123,515,236
Apr 28, 202514.4014.4113.3413.3413.34107,002,262
Apr 25, 202514.3715.8114.1014.8214.82186,700,335
Apr 24, 202513.1514.8812.9014.3714.37152,115,326
Apr 23, 202512.8014.4212.5513.6913.69152,872,366
Apr 22, 202513.1113.9112.6513.1613.16158,740,433
Apr 21, 202512.6512.6512.6512.6512.6511,960,940
Apr 18, 202510.4511.5010.4511.5011.5047,023,155
Apr 17, 202510.2011.0810.2010.4510.4529,956,681
Apr 16, 202510.5310.5410.1010.2810.2813,180,751
Apr 15, 202510.6210.6510.4610.5610.5612,826,120
Apr 14, 202510.6810.7510.5610.6110.6122,765,763
Apr 11, 202510.1210.6810.0510.5210.5233,095,001
Apr 10, 202510.1010.4310.1010.2110.2123,302,674
Apr 9, 20259.259.998.729.889.8831,532,096
Apr 8, 202510.1010.479.329.569.5638,827,205
Apr 7, 202510.6010.8910.3410.3410.3413,430,420
Apr 3, 202511.6211.8311.4411.4911.4914,154,777
Apr 2, 202511.7511.9311.7011.7811.7810,150,836
Apr 1, 202511.7811.8811.6811.7511.7513,713,362
Mar 31, 202511.7911.8811.4611.6511.6521,075,802
Mar 28, 202512.1712.2811.9612.0112.0115,050,400
Mar 27, 202512.2212.3512.0312.1812.1815,371,800
Mar 26, 202512.2212.4212.2012.3212.3214,820,217
Mar 25, 202512.4012.5312.2012.2612.2621,333,921
Mar 24, 202512.9513.1412.0812.4212.4240,321,205
Mar 21, 202513.3513.6513.0013.0813.0838,957,948
Mar 20, 202513.3413.5313.1913.3313.3324,364,205
Mar 19, 202513.5313.6813.2813.3713.3734,155,153
Mar 18, 202513.8114.1013.6313.6613.6643,666,851
Mar 17, 202513.7014.1713.6113.8813.8850,570,560
Mar 14, 202513.7013.9813.1313.7813.7868,771,102
Mar 13, 202514.1415.0014.0114.0914.0996,234,915
Mar 12, 202513.8114.3713.5413.8613.8665,281,104
Mar 11, 202513.7113.9613.5113.8013.8055,460,995
Mar 10, 202513.5014.3913.1614.1014.1097,463,095
Mar 7, 202513.5214.6613.5013.5113.51107,412,104
Mar 6, 202513.3714.0613.3713.4513.45134,607,507
Mar 5, 202512.6613.3712.6013.3713.3744,278,019
Mar 4, 202511.9012.2311.8812.1512.1520,413,230
Mar 3, 202512.3012.5312.0312.1512.1524,194,649
Feb 28, 202512.7012.9112.2412.3912.3930,740,535
Feb 27, 202513.1613.1612.5512.8112.8143,917,326
Feb 26, 202512.7013.3512.6513.2613.2668,698,871
Feb 25, 202512.1412.9712.1012.8712.8758,501,020
Feb 24, 202512.5012.5312.2312.3912.3930,416,675
Feb 21, 202512.1312.5212.0512.4712.4741,094,105
Feb 20, 202511.9512.1911.8512.1412.1419,668,681
Feb 19, 202511.7411.9711.7111.9611.9618,009,203
Feb 18, 202512.0112.1711.6911.7611.7621,048,055
Feb 17, 202512.0512.2811.9812.1012.1021,654,296
Feb 14, 202512.1012.2011.9512.0912.0923,894,608
Feb 13, 202512.3212.3912.1012.1612.1627,274,793
Feb 12, 202512.0312.5012.0112.3812.3845,072,249
Feb 11, 202511.8512.4411.6712.2112.2149,036,335
Feb 10, 202511.6811.9011.5811.8811.8826,873,664
Feb 7, 202511.4611.7211.4011.5911.5926,897,182
Feb 6, 202511.0011.4710.9411.4711.4721,038,941
Feb 5, 202511.0011.1810.9211.0511.0512,240,884
Jan 27, 202511.1711.2710.8310.8310.8314,963,755
Jan 24, 202511.0011.2010.9611.1611.1612,451,200
Jan 23, 202511.2711.4711.0111.0111.0118,645,920
Jan 22, 202511.2011.3011.0511.1111.1111,549,780
Jan 21, 202511.2711.3511.0711.2411.2413,539,200
Jan 20, 202511.1811.3211.0411.2111.2115,563,687
Jan 17, 202510.9411.1910.8711.0711.0715,992,665
Jan 16, 202510.9811.0210.7910.9810.9815,925,200
Jan 15, 202510.9611.0410.8110.8410.8414,783,645
Jan 14, 202510.5010.9710.3310.9710.9721,510,300
Jan 13, 202510.2110.489.9910.3610.3613,601,694
Jan 10, 202510.7310.8510.3910.3910.3913,551,735
Jan 9, 202510.5610.8610.5310.7610.7614,610,800
Jan 8, 202510.6610.7610.2810.6510.6519,767,822
Jan 7, 202510.3110.7110.3110.7110.7118,670,898
Jan 6, 202510.3610.5310.0710.2810.2816,913,645
Jan 3, 202511.0011.0810.3310.3610.3623,912,894
Jan 2, 202511.1211.3610.8010.9610.9620,519,990
Dec 31, 202411.7511.8211.2111.2211.2220,981,946
Dec 30, 202411.7511.9811.4311.7111.7118,548,340
Dec 27, 202411.7411.9611.5711.7811.7817,226,560
Dec 26, 202411.4011.8511.3211.7411.7421,690,500
Dec 25, 202412.0012.0011.3611.4311.4329,017,775
Dec 24, 202411.9112.1411.7612.0112.0120,672,012
Dec 23, 202412.5612.6611.9011.9111.9130,132,780
Dec 20, 202412.4112.7312.3312.6312.6325,234,000
Dec 19, 202412.2712.6512.2112.5112.5128,155,579
Dec 18, 202412.2212.5312.0612.4012.4025,102,039
Dec 17, 202412.5212.7812.2212.2712.2732,473,049
Dec 16, 202412.8712.9512.4012.5812.5838,954,060
Dec 13, 202413.3113.3812.9112.9312.9342,438,814
Dec 12, 202413.4913.5713.2113.4413.4441,603,155
Dec 11, 202413.6013.8913.3013.6013.6052,911,846
Dec 10, 202414.1514.1813.6113.6913.6969,039,413
Dec 9, 202413.4413.9413.3113.7913.7958,425,943
Dec 6, 202413.6913.7913.3213.5713.5759,452,345
Dec 5, 202413.2913.9413.2113.8113.8189,447,282
Dec 4, 202412.8013.6112.4613.5313.53108,772,036
Dec 3, 202412.7012.9412.6712.8012.8065,078,939
Dec 2, 202412.5212.7612.4512.7012.7057,731,600
Nov 29, 202412.3812.6512.1112.5212.5272,673,725
Nov 28, 202412.9013.1512.5112.5412.5477,903,113
Nov 27, 202412.5813.1812.4013.0913.0976,657,885
Nov 26, 202414.2614.5912.8512.9912.99107,930,400
Nov 25, 202414.3015.0813.7613.9013.90115,663,710
Nov 22, 202415.0016.7614.0715.0215.02196,887,394
Nov 21, 202417.5517.7315.2415.4915.49232,618,388
Nov 20, 202415.1216.1215.1116.1216.1239,555,267
Nov 19, 202412.8014.6512.5714.6514.65148,123,248
Nov 18, 202412.5013.5011.3413.3213.32139,035,468
Nov 15, 202412.3013.7611.7812.6012.60146,709,583
Nov 14, 202412.5812.5812.5812.5812.5834,775,833
Nov 13, 202411.3411.4511.0511.4411.4427,975,781
Nov 12, 202411.7211.9311.2811.4211.4241,138,367
Nov 11, 202411.4011.7911.2611.7811.7855,129,941
Nov 8, 202411.2512.1811.2411.5111.5163,504,956
Nov 7, 202411.1711.4711.0611.2411.2438,393,901
Nov 6, 202411.6011.7511.2211.3311.3360,976,962
Nov 5, 202410.7011.8410.7011.6711.6790,954,895
Nov 4, 202410.1711.1810.1711.0411.0470,282,544
Nov 1, 202410.9710.9710.1010.1610.1647,195,240
Oct 31, 202411.0711.1410.7810.9710.9747,295,699
Oct 30, 202410.6011.1610.5211.0511.0555,512,125
Oct 29, 202410.9811.3010.6010.7710.7763,213,427
Oct 28, 202410.8011.0510.8010.9810.9855,186,022
Oct 25, 202410.9211.0710.6110.7610.7677,365,786
Oct 24, 202411.2211.5810.6010.9110.91104,232,646
Oct 23, 202410.1011.2210.0311.2211.2290,362,000
Oct 22, 202410.0910.499.9510.2010.2039,024,160
Oct 21, 20249.9710.259.8910.0310.0333,169,345
Oct 18, 20249.5410.009.509.839.8332,848,057
Oct 17, 20249.509.689.459.469.4619,062,798
Oct 16, 20249.339.619.319.449.4416,224,102
Oct 15, 20249.609.999.489.559.5529,134,983
Oct 14, 20249.289.619.169.609.6021,667,211
Oct 11, 20249.639.709.129.249.2421,470,079
Oct 10, 20249.769.999.519.679.6728,139,222
Oct 9, 202410.4810.489.769.769.7644,647,453
Oct 8, 202411.1411.159.9210.8410.8470,946,540
Sep 30, 20249.6210.279.4010.1410.1461,333,117
Sep 27, 20249.149.559.049.379.3745,019,624
Sep 26, 20248.869.158.819.109.1036,202,383
Sep 25, 20248.749.508.619.049.0454,321,328
Sep 24, 20248.578.708.378.708.7033,121,684
Sep 23, 20248.538.758.498.588.5828,776,369
Sep 20, 20248.328.848.308.598.5934,385,642
Sep 19, 20248.208.448.138.308.3017,154,800
Sep 18, 20248.218.468.038.198.1915,913,102
Sep 13, 20248.338.558.258.288.2816,992,041
Sep 12, 20248.418.538.328.438.4316,612,800
Sep 11, 20248.508.558.318.378.3718,330,382
Sep 10, 20248.338.668.168.628.6233,372,819
Sep 9, 20248.038.488.038.298.2924,656,501
Sep 6, 20248.488.528.098.108.1028,735,320
Sep 5, 20248.458.528.388.478.4722,800,563
Sep 4, 20248.668.708.418.588.5834,457,551
Sep 3, 20248.369.208.318.878.8763,702,477
Sep 2, 20248.818.858.348.418.4163,918,328
Aug 30, 20248.018.797.978.798.7960,971,165
Aug 29, 20247.758.057.657.997.9915,392,201
Aug 28, 20247.667.817.567.767.767,228,938
Aug 27, 20247.937.957.667.707.7011,388,020
Aug 26, 20247.838.067.717.957.9510,188,239
Aug 23, 20247.657.837.557.817.817,570,554
Aug 22, 20247.777.857.627.657.657,004,005
Aug 21, 20247.847.947.787.797.795,170,200
Aug 20, 20247.937.937.787.857.857,578,900
Aug 19, 20247.918.007.817.917.9112,947,245
Aug 16, 20247.748.037.737.917.9115,492,945
Aug 15, 20247.567.797.537.747.748,528,395
Aug 14, 20247.527.657.467.607.607,369,000
Aug 13, 20247.457.557.417.507.504,490,360
Aug 12, 20247.607.627.437.467.467,133,000
Aug 9, 20247.667.837.647.677.676,380,778
Aug 8, 20247.717.797.607.647.649,806,420
Aug 7, 20247.607.917.587.807.8015,221,775
Aug 6, 20247.507.667.487.587.586,458,011
Aug 5, 20247.767.827.457.467.469,797,134
Aug 2, 20247.907.987.777.797.796,450,200
Aug 1, 20247.948.027.927.957.956,884,200
Jul 31, 20247.757.977.717.957.9510,420,912
Jul 30, 20247.607.767.527.737.737,549,715
Jul 29, 20247.567.667.507.617.615,193,129
Jul 26, 20247.407.607.367.547.546,521,640
Jul 25, 20247.387.497.267.407.405,855,751
Jul 24, 20247.487.627.407.437.436,780,739
Jul 23, 20247.707.777.517.517.516,239,800
Jul 22, 20247.537.897.537.707.709,440,415
Jul 19, 20247.507.677.457.597.596,322,111
Jul 18, 20247.607.637.377.527.529,173,020
Jul 17, 20247.807.897.657.657.657,102,460
Jul 16, 20247.727.927.727.897.896,459,434
Jul 15, 20247.857.987.747.797.795,439,120
Jul 12, 20247.997.997.887.897.895,943,651
Jul 11, 20247.908.007.817.987.989,655,742
Jul 10, 20247.737.847.677.737.738,679,140
Jul 9, 20247.407.807.377.787.7814,136,517
Jul 8, 20247.647.687.367.407.4010,086,230
Jul 5, 20247.687.767.537.717.716,092,580
Jul 4, 20247.917.977.607.687.689,152,500
Jul 3, 20248.018.017.857.897.895,973,700
Jul 2, 20248.008.087.947.977.977,517,163
Jul 1, 20248.008.147.828.008.009,568,458
Jun 28, 20247.918.247.858.058.0512,726,420
Jun 27, 20248.098.187.907.907.909,487,618
Jun 26, 20247.798.207.718.188.1812,786,878
Jun 25, 20247.838.017.757.867.8611,215,730
Jun 24, 20248.058.287.907.927.9217,111,144
Jun 21, 20248.248.608.048.438.4323,617,562
Jun 20, 20248.428.508.148.158.1510,849,135
Jun 19, 20248.558.628.428.468.469,069,656
Jun 18, 20248.328.598.288.528.5213,192,948
Jun 17, 20248.148.378.148.328.327,830,812
Jun 14, 20248.168.308.068.298.299,616,060
Jun 13, 20248.188.358.118.178.179,864,744
Jun 12, 20247.998.207.998.148.147,089,563
Jun 11, 20247.908.087.748.068.067,573,224
Jun 7, 20247.908.097.867.957.958,644,831
Jun 6, 20248.258.327.807.907.9018,812,971
Jun 5, 20248.308.418.238.248.248,464,131
Jun 4, 20248.558.588.308.398.3918,166,100
Jun 3, 20248.539.128.378.738.7325,619,663
May 31, 20248.348.558.318.468.468,191,556
May 30, 20248.268.418.198.308.307,418,950
May 29, 20248.408.498.288.348.346,710,200
May 28, 20248.618.628.388.408.407,742,803
May 27, 20248.528.588.318.588.588,176,361
May 24, 20248.688.818.518.518.519,734,940
May 23, 20248.928.948.698.728.729,772,562
May 22, 20248.858.958.778.928.927,978,542
May 21, 20248.908.978.818.888.889,094,882
May 20, 20248.979.038.908.958.9513,574,651
May 17, 20248.769.208.739.059.0519,449,566
May 16, 20248.678.918.678.798.7911,799,181
May 15, 20248.848.878.638.678.677,665,477
May 14, 20248.758.898.698.778.779,099,280
May 13, 20248.768.778.578.698.6911,437,640
May 10, 20249.129.128.808.838.8316,340,793
May 9, 2024 0.12 Dividend
May 9, 20249.109.169.009.069.0612,904,400
May 8, 20249.289.429.109.179.0517,008,343
May 7, 20249.309.399.189.299.1712,578,620
May 6, 20249.339.399.259.309.1813,557,100
Apr 30, 20249.409.419.109.219.0916,584,191