WenYi Trinity Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.39	33.40	31.22	31.22	31.22	-6.53%	25,760,286
May 28, 2026	32.33	35.30	31.55	33.40	33.40	-1.15%	34,354,086
May 27, 2026	39.99	39.99	33.14	33.79	33.79	-8.23%	51,146,669
May 26, 2026	36.82	36.82	36.40	36.82	36.82	10.01%	8,108,300
May 25, 2026	30.44	33.47	30.31	33.47	33.47	9.99%	13,910,740
May 22, 2026	30.10	31.02	30.10	30.43	30.43	1.10%	10,682,200
May 21, 2026	31.91	32.85	30.00	30.10	30.10	-6.52%	17,245,800
May 20, 2026	30.77	33.03	30.51	32.20	32.20	4.44%	21,976,104
May 19, 2026	29.68	31.10	28.50	30.83	30.83	2.90%	13,946,600
May 18, 2026	30.22	31.23	29.60	29.96	29.96	0.98%	17,034,740
May 15, 2026	30.29	30.86	29.55	29.67	29.67	-3.51%	14,143,198
May 14, 2026	31.42	31.98	30.45	30.75	30.75	-1.57%	8,465,800
May 13, 2026	30.41	31.66	30.03	31.24	31.24	1.20%	10,481,315
May 12, 2026	31.38	31.86	30.72	30.87	30.87	-2.50%	10,888,901
May 11, 2026	30.20	32.42	29.80	31.66	31.66	6.13%	17,146,100
May 8, 2026	29.81	30.19	29.71	29.83	29.83	-0.96%	7,632,631
May 7, 2026	29.94	30.50	29.74	30.12	30.12	-0.46%	9,530,600
May 6, 2026	29.98	30.66	29.58	30.26	30.26	2.72%	9,985,802
Apr 30, 2026	29.61	30.18	29.27	29.46	29.46	-1.14%	10,758,800
Apr 29, 2026	28.64	30.40	28.34	29.80	29.80	3.47%	15,214,300
Apr 28, 2026	29.30	29.89	28.75	28.80	28.80	-1.87%	7,330,799
Apr 27, 2026	28.97	29.55	28.51	29.35	29.35	0.89%	8,177,000
Apr 24, 2026	28.47	29.58	28.40	29.09	29.09	0.97%	9,109,500
Apr 23, 2026	29.27	29.58	28.50	28.81	28.81	-2.37%	9,811,300
Apr 22, 2026	30.18	30.88	28.61	29.51	29.51	-3.25%	19,531,751
Apr 21, 2026	27.73	30.50	27.60	30.50	30.50	9.99%	29,308,950
Apr 20, 2026	27.54	27.84	26.66	27.73	27.73	-0.29%	12,202,600
Apr 17, 2026	25.12	27.81	25.10	27.81	27.81	10.01%	12,230,950
Apr 16, 2026	24.66	25.50	24.44	25.28	25.28	4.03%	6,767,302
Apr 15, 2026	24.66	24.78	24.25	24.30	24.30	-1.38%	2,957,300
Apr 14, 2026	24.50	25.40	24.27	24.64	24.64	1.40%	4,932,501
Apr 13, 2026	23.91	24.88	23.71	24.30	24.30	1.38%	4,007,500
Apr 10, 2026	23.78	24.34	23.78	23.97	23.97	1.48%	3,174,100
Apr 9, 2026	23.76	24.17	23.21	23.62	23.62	-0.17%	4,176,200
Apr 8, 2026	23.18	23.67	23.07	23.66	23.66	4.14%	3,183,400
Apr 7, 2026	22.70	22.93	22.60	22.72	22.72	0.09%	1,626,800
Apr 3, 2026	23.20	23.30	22.68	22.70	22.70	-2.16%	2,524,000
Apr 2, 2026	23.51	23.94	22.98	23.20	23.20	-3.37%	3,018,800
Apr 1, 2026	24.08	24.19	23.82	24.01	24.01	1.74%	2,365,800
Mar 31, 2026	24.21	24.42	23.60	23.60	23.60	-2.52%	2,757,100
Mar 30, 2026	23.95	24.35	23.78	24.21	24.21	0.12%	1,815,400
Mar 27, 2026	23.50	24.45	23.50	24.18	24.18	0.71%	1,806,800
Mar 26, 2026	24.74	24.90	23.99	24.01	24.01	-2.91%	2,585,200
Mar 25, 2026	24.54	24.97	24.50	24.73	24.73	0.94%	3,061,504
Mar 24, 2026	24.20	24.55	23.71	24.50	24.50	2.90%	3,198,900
Mar 23, 2026	24.99	25.42	23.50	23.81	23.81	-6.37%	4,097,100
Mar 20, 2026	26.73	26.90	25.43	25.43	25.43	-4.79%	4,249,800
Mar 19, 2026	27.08	27.24	26.60	26.71	26.71	-2.62%	3,655,300
Mar 18, 2026	26.99	27.47	26.77	27.43	27.43	2.39%	3,598,100
Mar 17, 2026	27.76	27.97	26.74	26.79	26.79	-4.49%	5,110,200