WenYi Trinity Technology Co., Ltd (SHA:600520)
China · Delayed Price · Currency is CNY 29.68
+0.64 (2.20%)
Sep 5, 2025, 2:45 PM CST
WenYi Trinity Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.90 | 30.24 | 28.68 | 29.04 | 29.04 | -1.89% | 5,866,200 |
| Sep 3, 2025 | 30.57 | 30.82 | 29.53 | 29.60 | 29.60 | -2.54% | 5,998,300 |
| Sep 2, 2025 | 30.89 | 31.29 | 30.05 | 30.37 | 30.37 | -2.03% | 5,928,930 |
| Sep 1, 2025 | 30.99 | 32.20 | 30.81 | 31.00 | 31.00 | 1.97% | 8,305,299 |
| Aug 29, 2025 | 31.12 | 31.12 | 30.38 | 30.40 | 30.40 | -2.31% | 5,074,600 |
| Aug 28, 2025 | 30.12 | 31.12 | 29.85 | 31.12 | 31.12 | 2.94% | 7,647,900 |
| Aug 27, 2025 | 31.00 | 31.19 | 30.18 | 30.23 | 30.23 | -2.52% | 6,900,600 |
| Aug 26, 2025 | 30.95 | 31.29 | 30.81 | 31.01 | 31.01 | -0.26% | 5,918,300 |
| Aug 25, 2025 | 31.48 | 31.55 | 30.78 | 31.09 | 31.09 | -0.32% | 6,955,400 |
| Aug 22, 2025 | 30.59 | 31.32 | 30.45 | 31.19 | 31.19 | 1.86% | 7,713,100 |
| Aug 21, 2025 | 31.30 | 31.32 | 30.50 | 30.62 | 30.62 | -1.73% | 6,449,300 |
| Aug 20, 2025 | 30.60 | 31.16 | 30.29 | 31.16 | 31.16 | 2.16% | 8,175,199 |
| Aug 19, 2025 | 30.32 | 31.16 | 30.15 | 30.50 | 30.50 | 0.79% | 8,781,452 |
| Aug 18, 2025 | 29.57 | 30.45 | 29.50 | 30.26 | 30.26 | 2.79% | 10,069,006 |
| Aug 15, 2025 | 29.20 | 29.75 | 29.10 | 29.44 | 29.44 | 0.62% | 4,517,000 |
| Aug 14, 2025 | 29.67 | 29.84 | 29.17 | 29.26 | 29.26 | -1.48% | 4,632,100 |
| Aug 13, 2025 | 29.81 | 29.85 | 29.57 | 29.70 | 29.70 | -0.03% | 4,212,200 |
| Aug 12, 2025 | 29.92 | 29.92 | 29.50 | 29.71 | 29.71 | 0.30% | 3,945,600 |
| Aug 11, 2025 | 29.24 | 29.76 | 29.09 | 29.62 | 29.62 | 1.30% | 4,510,652 |
| Aug 8, 2025 | 29.35 | 29.80 | 28.83 | 29.24 | 29.24 | -0.51% | 4,900,700 |
| Aug 7, 2025 | 29.64 | 29.68 | 29.29 | 29.39 | 29.39 | -0.51% | 4,045,800 |
| Aug 6, 2025 | 29.38 | 29.60 | 29.24 | 29.54 | 29.54 | 0.51% | 4,199,500 |
| Aug 5, 2025 | 29.43 | 29.90 | 29.01 | 29.39 | 29.39 | 1.07% | 4,663,500 |
| Aug 4, 2025 | 28.63 | 29.14 | 28.63 | 29.08 | 29.08 | 0.59% | 2,636,291 |
| Aug 1, 2025 | 28.60 | 28.97 | 28.51 | 28.91 | 28.91 | 0.80% | 2,302,900 |
| Jul 31, 2025 | 29.15 | 29.34 | 28.61 | 28.68 | 28.68 | -1.61% | 3,795,100 |
| Jul 30, 2025 | 29.36 | 29.44 | 28.89 | 29.15 | 29.15 | -0.72% | 2,893,400 |
| Jul 29, 2025 | 29.30 | 29.64 | 29.13 | 29.36 | 29.36 | -0.03% | 3,203,838 |
| Jul 28, 2025 | 29.60 | 29.70 | 29.27 | 29.37 | 29.37 | -0.34% | 2,862,800 |
| Jul 25, 2025 | 29.25 | 29.48 | 29.06 | 29.47 | 29.47 | 0.72% | 3,506,900 |
| Jul 24, 2025 | 28.99 | 29.27 | 28.94 | 29.26 | 29.26 | 1.04% | 3,393,638 |
| Jul 23, 2025 | 29.00 | 29.29 | 28.86 | 28.96 | 28.96 | -0.52% | 3,411,200 |
| Jul 22, 2025 | 29.41 | 29.49 | 29.01 | 29.11 | 29.11 | -1.02% | 3,545,399 |
| Jul 21, 2025 | 29.43 | 29.57 | 29.22 | 29.41 | 29.41 | -0.14% | 3,188,300 |
| Jul 18, 2025 | 29.60 | 29.65 | 29.21 | 29.45 | 29.45 | 0.17% | 3,328,400 |
| Jul 17, 2025 | 29.35 | 29.46 | 29.08 | 29.40 | 29.40 | 0.17% | 3,134,799 |
| Jul 16, 2025 | 29.31 | 29.95 | 29.18 | 29.35 | 29.35 | 0.89% | 6,184,300 |
| Jul 15, 2025 | 28.90 | 29.48 | 28.51 | 29.09 | 29.09 | 0.59% | 5,180,899 |
| Jul 14, 2025 | 28.76 | 29.07 | 28.60 | 28.92 | 28.92 | -0.07% | 2,864,799 |
| Jul 11, 2025 | 28.69 | 28.96 | 28.55 | 28.94 | 28.94 | 0.80% | 3,630,800 |
| Jul 10, 2025 | 28.55 | 28.77 | 28.49 | 28.71 | 28.71 | 0.14% | 2,504,900 |
| Jul 9, 2025 | 28.73 | 29.09 | 28.51 | 28.67 | 28.67 | -0.21% | 4,029,600 |
| Jul 8, 2025 | 28.66 | 28.94 | 28.50 | 28.73 | 28.73 | 1.09% | 3,486,200 |
| Jul 7, 2025 | 28.18 | 28.45 | 28.16 | 28.42 | 28.42 | 0.18% | 1,946,200 |
| Jul 4, 2025 | 28.89 | 28.91 | 28.34 | 28.37 | 28.37 | -1.56% | 3,765,600 |
| Jul 3, 2025 | 28.70 | 28.90 | 28.57 | 28.82 | 28.82 | 0.42% | 2,999,800 |
| Jul 2, 2025 | 29.11 | 29.11 | 28.56 | 28.70 | 28.70 | -2.35% | 5,551,500 |
| Jul 1, 2025 | 29.23 | 29.98 | 29.14 | 29.39 | 29.39 | 0.62% | 7,551,691 |
| Jun 30, 2025 | 28.90 | 29.39 | 28.88 | 29.21 | 29.21 | 0.72% | 4,795,200 |
| Jun 27, 2025 | 29.06 | 29.36 | 28.98 | 29.00 | 29.00 | -0.41% | 5,324,300 |