WenYi Trinity Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.24	25.54	25.04	25.51	25.51	0.99%	1,659,900
Dec 4, 2025	25.28	25.50	25.08	25.26	25.26	-0.55%	1,884,100
Dec 3, 2025	25.85	25.88	25.39	25.40	25.40	-1.78%	2,300,100
Dec 2, 2025	26.40	26.47	25.83	25.86	25.86	-2.34%	2,444,800
Dec 1, 2025	26.32	26.58	26.23	26.48	26.48	0.65%	1,869,400
Nov 28, 2025	26.63	26.63	26.02	26.31	26.31	-0.57%	2,342,700
Nov 27, 2025	26.65	26.75	26.40	26.46	26.46	-0.71%	2,040,252
Nov 26, 2025	27.16	27.16	26.53	26.65	26.65	-2.45%	3,101,700
Nov 25, 2025	27.45	27.45	26.86	27.32	27.32	0.11%	3,813,861
Nov 24, 2025	27.90	27.95	26.77	27.29	27.29	-1.19%	4,270,337
Nov 21, 2025	27.38	27.95	27.25	27.62	27.62	0.73%	5,966,012
Nov 20, 2025	27.12	27.66	27.12	27.42	27.42	0.81%	3,748,661
Nov 19, 2025	27.12	27.57	26.90	27.20	27.20	0.29%	3,419,400
Nov 18, 2025	26.85	27.17	26.85	27.12	27.12	0.15%	1,891,800
Nov 17, 2025	26.92	27.28	26.63	27.08	27.08	0.63%	2,108,400
Nov 14, 2025	27.26	27.28	26.91	26.91	26.91	-1.57%	2,567,060
Nov 13, 2025	27.00	27.78	26.87	27.34	27.34	0.89%	4,086,564
Nov 12, 2025	27.21	27.43	26.83	27.10	27.10	-0.81%	3,304,201
Nov 11, 2025	26.26	27.73	26.26	27.32	27.32	3.60%	7,263,677
Nov 10, 2025	26.39	26.54	26.18	26.37	26.37	-0.15%	2,167,360
Nov 7, 2025	26.13	26.45	25.89	26.41	26.41	0.72%	4,030,261
Nov 6, 2025	26.41	26.57	26.16	26.22	26.22	-0.72%	2,537,300
Nov 5, 2025	26.15	26.55	26.15	26.41	26.41	-0.53%	1,946,300
Nov 4, 2025	26.91	26.97	26.38	26.55	26.55	-2.32%	4,046,528
Nov 3, 2025	27.21	27.23	26.85	27.18	27.18	-0.33%	2,584,100
Oct 31, 2025	27.26	27.42	27.10	27.27	27.27	0.07%	2,494,646
Oct 30, 2025	27.18	27.77	26.88	27.25	27.25	-0.29%	4,214,300
Oct 29, 2025	27.52	27.64	27.16	27.33	27.33	-0.65%	2,928,400
Oct 28, 2025	27.68	27.83	27.50	27.51	27.51	-1.04%	2,487,600
Oct 27, 2025	27.65	27.93	27.55	27.80	27.80	0.04%	2,972,001
Oct 24, 2025	27.19	28.12	27.11	27.79	27.79	2.51%	5,248,525
Oct 23, 2025	27.21	27.21	26.77	27.11	27.11	-0.40%	2,069,829
Oct 22, 2025	27.40	27.54	27.16	27.22	27.22	-0.44%	1,954,029
Oct 21, 2025	27.27	27.34	27.01	27.34	27.34	0.18%	2,332,465
Oct 20, 2025	27.37	27.55	27.17	27.29	27.29	-0.29%	2,009,900
Oct 17, 2025	27.52	27.94	27.15	27.37	27.37	-1.44%	3,313,000
Oct 16, 2025	27.74	28.66	27.55	27.77	27.77	0.11%	3,862,673
Oct 15, 2025	27.74	27.98	27.24	27.74	27.74	-	3,444,000
Oct 14, 2025	28.78	28.78	27.74	27.74	27.74	-2.84%	4,607,000
Oct 13, 2025	27.49	28.82	27.13	28.55	28.55	1.75%	5,745,437
Oct 10, 2025	28.27	28.32	27.90	28.06	28.06	-1.30%	2,992,800
Oct 9, 2025	28.50	28.50	28.00	28.43	28.43	0.85%	3,276,301
Sep 30, 2025	28.64	28.79	28.16	28.19	28.19	-0.56%	3,594,900
Sep 29, 2025	28.94	29.29	28.20	28.35	28.35	-2.07%	4,240,100
Sep 26, 2025	29.06	29.66	28.88	28.95	28.95	-0.41%	4,533,401
Sep 25, 2025	29.31	29.35	28.91	29.07	29.07	-0.82%	3,708,600
Sep 24, 2025	28.20	29.62	28.13	29.31	29.31	3.53%	6,738,060
Sep 23, 2025	28.86	28.90	27.70	28.31	28.31	-1.91%	5,558,709
Sep 22, 2025	28.95	29.15	28.72	28.86	28.86	-0.65%	3,208,600
Sep 19, 2025	29.46	29.66	28.95	29.05	29.05	-0.85%	4,315,650