Wencan Group Co., Ltd. (SHA:603348)
China · Delayed Price · Currency is CNY 22.18
-0.14 (-0.63%)
Sep 30, 2025, 3:00 PM CST
Wencan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 22.33 | 22.56 | 22.11 | 22.18 | 22.18 | -0.63% | 4,745,618 |
| Sep 29, 2025 | 21.92 | 22.37 | 21.70 | 22.32 | 22.32 | 1.36% | 5,722,207 |
| Sep 26, 2025 | 22.19 | 22.50 | 21.90 | 22.02 | 22.02 | -0.72% | 5,391,285 |
| Sep 25, 2025 | 21.85 | 22.45 | 21.85 | 22.18 | 22.18 | 1.05% | 6,424,205 |
| Sep 24, 2025 | 22.05 | 22.19 | 21.67 | 21.95 | 21.95 | -0.86% | 5,102,868 |
| Sep 23, 2025 | 22.00 | 22.17 | 21.60 | 22.14 | 22.14 | 0.50% | 6,759,596 |
| Sep 22, 2025 | 21.92 | 22.23 | 21.80 | 22.03 | 22.03 | -0.18% | 4,545,969 |
| Sep 19, 2025 | 22.21 | 22.31 | 21.96 | 22.07 | 22.07 | -0.76% | 5,173,623 |
| Sep 18, 2025 | 22.90 | 23.07 | 22.08 | 22.24 | 22.24 | -2.80% | 8,659,375 |
| Sep 17, 2025 | 22.77 | 22.99 | 22.65 | 22.88 | 22.88 | 0.44% | 8,379,363 |
| Sep 16, 2025 | 22.32 | 22.98 | 22.20 | 22.78 | 22.78 | 2.61% | 10,336,442 |
| Sep 15, 2025 | 22.15 | 22.60 | 22.12 | 22.20 | 22.20 | 0.23% | 5,664,163 |
| Sep 12, 2025 | 22.47 | 22.65 | 22.13 | 22.15 | 22.15 | -1.73% | 6,528,937 |
| Sep 11, 2025 | 22.30 | 22.80 | 22.12 | 22.54 | 22.54 | 1.30% | 9,421,440 |
| Sep 10, 2025 | 22.40 | 23.19 | 22.15 | 22.25 | 22.25 | 0.45% | 14,949,875 |
| Sep 9, 2025 | 21.94 | 22.46 | 21.84 | 22.15 | 22.15 | 0.50% | 7,071,606 |
| Sep 8, 2025 | 21.84 | 22.10 | 21.84 | 22.04 | 22.04 | 1.52% | 6,921,943 |
| Sep 5, 2025 | 20.70 | 21.75 | 20.60 | 21.71 | 21.71 | 3.58% | 9,858,034 |
| Sep 4, 2025 | 21.10 | 21.34 | 20.65 | 20.96 | 20.96 | -0.80% | 5,825,173 |
| Sep 3, 2025 | 21.60 | 22.13 | 21.03 | 21.13 | 21.13 | -1.95% | 6,001,913 |
| Sep 2, 2025 | 21.25 | 21.78 | 20.96 | 21.55 | 21.55 | 0.94% | 8,045,897 |
| Sep 1, 2025 | 21.50 | 21.59 | 21.25 | 21.35 | 21.35 | -0.70% | 5,380,874 |
| Aug 29, 2025 | 21.45 | 22.20 | 21.18 | 21.50 | 21.50 | 0.47% | 7,075,798 |
| Aug 28, 2025 | 21.63 | 21.78 | 20.88 | 21.40 | 21.40 | -0.42% | 7,198,907 |
| Aug 27, 2025 | 22.10 | 22.27 | 21.49 | 21.49 | 21.49 | -2.85% | 6,836,512 |
| Aug 26, 2025 | 21.91 | 22.21 | 21.76 | 22.12 | 22.12 | 0.73% | 5,156,931 |
| Aug 25, 2025 | 22.10 | 22.19 | 21.83 | 21.96 | 21.96 | -0.41% | 6,734,634 |
| Aug 22, 2025 | 22.06 | 22.25 | 21.97 | 22.05 | 22.05 | -0.09% | 5,364,839 |
| Aug 21, 2025 | 22.21 | 22.30 | 21.83 | 22.07 | 22.07 | -0.59% | 5,945,252 |
| Aug 20, 2025 | 21.84 | 22.26 | 21.70 | 22.20 | 22.20 | 1.74% | 7,205,140 |
| Aug 19, 2025 | 21.55 | 22.10 | 21.33 | 21.82 | 21.82 | 1.72% | 7,548,297 |
| Aug 18, 2025 | 21.40 | 21.68 | 21.39 | 21.45 | 21.45 | 0.14% | 5,674,793 |
| Aug 15, 2025 | 21.02 | 21.47 | 20.98 | 21.42 | 21.42 | 1.85% | 4,614,688 |
| Aug 14, 2025 | 21.50 | 21.50 | 21.00 | 21.03 | 21.03 | -1.91% | 5,002,452 |
| Aug 13, 2025 | 21.41 | 21.55 | 21.30 | 21.44 | 21.44 | 0.47% | 4,216,214 |
| Aug 12, 2025 | 21.22 | 21.37 | 21.12 | 21.34 | 21.34 | 0.57% | 3,189,595 |
| Aug 11, 2025 | 20.88 | 21.28 | 20.88 | 21.22 | 21.22 | 1.58% | 4,200,985 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.82 | 20.89 | 20.89 | -0.52% | 2,634,476 |
| Aug 7, 2025 | 21.20 | 21.31 | 20.97 | 21.00 | 21.00 | -0.94% | 3,591,448 |
| Aug 6, 2025 | 21.10 | 21.28 | 20.98 | 21.20 | 21.20 | 0.47% | 3,077,007 |
| Aug 5, 2025 | 20.99 | 21.13 | 20.97 | 21.10 | 21.10 | 0.62% | 2,998,484 |
| Aug 4, 2025 | 20.82 | 20.97 | 20.60 | 20.97 | 20.97 | 0.72% | 2,556,384 |
| Aug 1, 2025 | 20.80 | 21.02 | 20.73 | 20.82 | 20.82 | 0.24% | 3,259,195 |
| Jul 31, 2025 | 21.08 | 21.21 | 20.69 | 20.77 | 20.77 | -1.66% | 4,349,362 |
| Jul 30, 2025 | 21.37 | 21.45 | 20.93 | 21.12 | 21.12 | -1.12% | 4,014,759 |
| Jul 29, 2025 | 21.46 | 21.47 | 21.22 | 21.36 | 21.36 | -0.51% | 3,209,759 |
| Jul 28, 2025 | 21.72 | 21.73 | 21.42 | 21.47 | 21.47 | -0.79% | 4,446,696 |
| Jul 25, 2025 | 21.33 | 21.96 | 21.30 | 21.64 | 21.64 | 1.45% | 7,243,225 |
| Jul 24, 2025 | 21.11 | 21.37 | 21.11 | 21.33 | 21.33 | 1.04% | 3,786,954 |
| Jul 23, 2025 | 21.20 | 21.33 | 21.10 | 21.11 | 21.11 | -0.42% | 3,321,015 |