WenYi Trinity Technology Co., Ltd (SHA:600520)
China · Delayed Price · Currency is CNY 24.31
-0.72 (-2.88%)
Sep 30, 2026, 3:00 PM CST
WenYi Trinity Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.41 | 25.50 | 24.16 | 24.31 | 24.31 | -2.88% | 5,001,250 |
| Sep 29, 2026 | 25.19 | 25.77 | 24.90 | 25.03 | 25.03 | -1.38% | 6,229,899 |
| Sep 28, 2026 | 26.82 | 26.92 | 25.12 | 25.38 | 25.38 | -1.59% | 8,721,500 |
| Sep 24, 2026 | 25.93 | 26.37 | 25.76 | 25.79 | 25.79 | -1.34% | 5,032,200 |
| Sep 23, 2026 | 25.79 | 26.40 | 25.66 | 26.14 | 26.14 | 1.36% | 6,032,702 |
| Sep 22, 2026 | 26.40 | 26.76 | 25.68 | 25.79 | 25.79 | -1.23% | 6,759,101 |
| Sep 21, 2026 | 26.23 | 26.58 | 25.80 | 26.11 | 26.11 | -0.46% | 8,522,501 |
| Sep 18, 2026 | 25.08 | 26.91 | 24.90 | 26.23 | 26.23 | 6.11% | 14,474,045 |
| Sep 17, 2026 | 24.83 | 25.20 | 24.45 | 24.72 | 24.72 | -1.16% | 6,165,500 |
| Sep 16, 2026 | 24.41 | 25.12 | 23.98 | 25.01 | 25.01 | 3.09% | 7,499,400 |
| Sep 15, 2026 | 23.90 | 24.74 | 23.27 | 24.26 | 24.26 | 2.80% | 7,301,300 |
| Sep 14, 2026 | 23.10 | 23.93 | 22.79 | 23.60 | 23.60 | 0.98% | 4,353,800 |
| Sep 11, 2026 | 23.80 | 23.81 | 22.60 | 23.37 | 23.37 | -2.71% | 5,750,300 |
| Sep 10, 2026 | 24.30 | 24.54 | 23.72 | 24.02 | 24.02 | -0.87% | 4,175,400 |
| Sep 9, 2026 | 24.70 | 24.94 | 24.11 | 24.23 | 24.23 | -1.38% | 5,182,400 |
| Sep 8, 2026 | 25.25 | 25.39 | 24.40 | 24.57 | 24.57 | -2.62% | 7,401,200 |
| Sep 7, 2026 | 25.00 | 25.98 | 24.91 | 25.23 | 25.23 | 3.19% | 9,162,001 |
| Sep 4, 2026 | 25.41 | 25.89 | 24.24 | 24.45 | 24.45 | -3.55% | 8,387,733 |
| Sep 3, 2026 | 25.99 | 26.17 | 25.17 | 25.35 | 25.35 | -1.78% | 7,869,100 |
| Sep 2, 2026 | 25.70 | 25.88 | 25.17 | 25.81 | 25.81 | -0.54% | 9,477,133 |
| Sep 1, 2026 | 25.91 | 27.22 | 25.66 | 25.95 | 25.95 | -0.88% | 16,374,000 |
| Aug 31, 2026 | 24.22 | 26.96 | 24.18 | 26.18 | 26.18 | 6.81% | 19,653,900 |
| Aug 28, 2026 | 24.50 | 25.64 | 24.37 | 24.51 | 24.51 | -0.73% | 6,409,520 |
| Aug 27, 2026 | 24.03 | 24.93 | 23.72 | 24.69 | 24.69 | 3.39% | 5,795,221 |
| Aug 26, 2026 | 24.16 | 24.20 | 23.48 | 23.88 | 23.88 | -0.25% | 4,600,000 |
| Aug 25, 2026 | 23.76 | 24.15 | 23.02 | 23.94 | 23.94 | -1.12% | 5,387,900 |
| Aug 24, 2026 | 24.80 | 24.87 | 23.40 | 24.21 | 24.21 | -1.90% | 5,841,420 |
| Aug 21, 2026 | 24.54 | 24.95 | 23.88 | 24.68 | 24.68 | 0.53% | 4,593,600 |
| Aug 20, 2026 | 24.70 | 24.95 | 24.26 | 24.55 | 24.55 | 0.37% | 5,144,200 |
| Aug 19, 2026 | 25.53 | 25.97 | 24.31 | 24.46 | 24.46 | -6.10% | 6,830,210 |
| Aug 18, 2026 | 26.32 | 26.51 | 25.72 | 26.05 | 26.05 | -0.95% | 5,834,651 |
| Aug 17, 2026 | 25.15 | 26.36 | 24.91 | 26.30 | 26.30 | 4.57% | 7,879,500 |
| Aug 14, 2026 | 25.46 | 26.19 | 24.65 | 25.15 | 25.15 | 0.36% | 6,342,900 |
| Aug 13, 2026 | 26.06 | 26.18 | 25.05 | 25.06 | 25.06 | -2.87% | 7,520,156 |
| Aug 12, 2026 | 25.15 | 26.03 | 25.15 | 25.80 | 25.80 | 2.58% | 7,391,074 |
| Aug 11, 2026 | 25.10 | 25.41 | 24.62 | 25.15 | 25.15 | -0.04% | 7,192,944 |
| Aug 10, 2026 | 24.99 | 25.65 | 24.39 | 25.16 | 25.16 | 1.74% | 11,449,000 |
| Aug 7, 2026 | 23.97 | 24.74 | 23.42 | 24.73 | 24.73 | 3.26% | 10,434,101 |
| Aug 6, 2026 | 23.00 | 24.10 | 22.89 | 23.95 | 23.95 | 2.66% | 9,574,600 |
| Aug 5, 2026 | 22.28 | 23.58 | 22.00 | 23.33 | 23.33 | 4.67% | 10,478,500 |
| Aug 4, 2026 | 21.40 | 22.34 | 21.09 | 22.29 | 22.29 | 5.74% | 10,807,300 |
| Aug 3, 2026 | 20.88 | 21.36 | 20.80 | 21.08 | 21.08 | 0.38% | 10,949,800 |
| Jul 31, 2026 | 21.46 | 21.93 | 21.00 | 21.00 | 21.00 | 2.34% | 13,871,543 |
| Jul 30, 2026 | 21.99 | 22.22 | 20.35 | 20.52 | 20.52 | -7.57% | 15,715,398 |
| Jul 29, 2026 | 23.17 | 23.44 | 21.43 | 22.20 | 22.20 | -4.52% | 14,809,544 |
| Jul 28, 2026 | 23.51 | 24.97 | 23.06 | 23.25 | 23.25 | -3.53% | 11,373,456 |
| Jul 27, 2026 | 22.80 | 24.21 | 22.80 | 24.10 | 24.10 | 1.01% | 12,372,756 |
| Jul 24, 2026 | 23.20 | 24.47 | 22.88 | 23.86 | 23.86 | 1.75% | 13,959,100 |
| Jul 23, 2026 | 24.10 | 24.42 | 23.15 | 23.45 | 23.45 | -3.10% | 9,277,200 |
| Jul 22, 2026 | 24.47 | 25.18 | 23.72 | 24.20 | 24.20 | -2.26% | 13,677,100 |