Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.77	20.14	19.59	20.12	20.12	2.71%	2,578,726
Mar 31, 2026	19.47	19.71	19.40	19.59	19.59	0.36%	1,581,500
Mar 30, 2026	19.25	19.72	19.20	19.52	19.52	0.72%	1,656,600
Mar 27, 2026	19.06	19.47	19.01	19.38	19.38	1.47%	1,742,200
Mar 26, 2026	19.37	19.46	19.08	19.10	19.10	-0.98%	1,571,340
Mar 25, 2026	19.23	19.39	19.16	19.29	19.29	0.36%	1,665,163
Mar 24, 2026	18.97	19.24	18.66	19.22	19.22	3.22%	2,298,044
Mar 23, 2026	19.52	19.56	18.58	18.62	18.62	-4.90%	4,318,482
Mar 20, 2026	20.06	20.25	19.52	19.58	19.58	-2.59%	2,620,600
Mar 19, 2026	19.90	20.43	19.76	20.10	20.10	0.35%	4,403,406
Mar 18, 2026	19.98	20.04	19.80	20.03	20.03	0.60%	1,743,059
Mar 17, 2026	20.03	20.32	19.91	19.91	19.91	-0.60%	2,272,151
Mar 16, 2026	20.29	20.29	19.93	20.03	20.03	-0.35%	2,099,800
Mar 13, 2026	19.78	20.65	19.68	20.10	20.10	1.36%	4,939,450
Mar 12, 2026	19.63	20.09	19.58	19.83	19.83	0.97%	2,332,090
Mar 11, 2026	19.68	19.81	19.58	19.64	19.64	-0.10%	1,461,564
Mar 10, 2026	19.39	19.70	19.39	19.66	19.66	1.76%	1,705,783
Mar 9, 2026	19.23	19.36	19.06	19.32	19.32	-0.82%	1,813,005
Mar 6, 2026	19.30	19.49	19.26	19.48	19.48	0.67%	1,017,518
Mar 5, 2026	19.46	19.55	19.22	19.35	19.35	0.78%	1,300,313
Mar 4, 2026	19.29	19.38	19.10	19.20	19.20	-0.47%	1,587,563
Mar 3, 2026	19.73	19.93	19.25	19.29	19.29	-2.23%	2,839,186
Mar 2, 2026	20.09	20.18	19.72	19.73	19.73	-2.66%	3,252,921
Feb 27, 2026	20.35	20.35	20.20	20.27	20.27	-0.39%	1,404,824
Feb 26, 2026	20.43	20.48	20.33	20.35	20.35	-0.44%	1,303,950
Feb 25, 2026	20.33	20.57	20.31	20.44	20.44	0.69%	1,781,562
Feb 24, 2026	20.29	20.36	20.19	20.30	20.30	1.05%	1,235,600
Feb 13, 2026	20.20	20.40	20.08	20.09	20.09	-0.99%	1,718,354
Feb 12, 2026	20.49	20.57	20.26	20.29	20.29	-0.88%	1,840,700
Feb 11, 2026	20.52	20.60	20.43	20.47	20.47	-0.20%	1,159,990
Feb 10, 2026	20.50	20.80	20.42	20.51	20.51	0.10%	1,889,641
Feb 9, 2026	20.45	20.53	20.38	20.49	20.49	0.69%	1,333,927
Feb 6, 2026	20.22	20.54	20.15	20.35	20.35	0.59%	1,644,302
Feb 5, 2026	20.33	20.44	20.22	20.23	20.23	-0.69%	1,377,033
Feb 4, 2026	20.26	20.44	20.20	20.37	20.37	0.54%	1,449,794
Feb 3, 2026	20.19	20.38	20.07	20.26	20.26	0.60%	1,756,297
Feb 2, 2026	20.39	20.60	20.13	20.14	20.14	-2.38%	2,761,947
Jan 30, 2026	20.70	20.83	20.42	20.63	20.63	-0.43%	2,547,118
Jan 29, 2026	20.95	21.10	20.56	20.72	20.72	-1.19%	3,527,256
Jan 28, 2026	21.22	21.28	20.94	20.97	20.97	-1.08%	2,909,130
Jan 27, 2026	21.52	21.61	21.09	21.20	21.20	-2.03%	4,332,336
Jan 26, 2026	21.49	21.95	21.32	21.64	21.64	0.74%	6,459,849
Jan 23, 2026	21.45	21.50	21.23	21.48	21.48	0.56%	4,103,456
Jan 22, 2026	21.47	21.85	21.23	21.36	21.36	0.19%	6,198,152
Jan 21, 2026	20.50	21.41	20.46	21.32	21.32	4.36%	8,702,438
Jan 20, 2026	20.53	20.69	20.31	20.43	20.43	-0.58%	3,469,206
Jan 19, 2026	20.50	20.75	20.36	20.55	20.55	-0.96%	4,013,986
Jan 16, 2026	20.88	20.88	20.72	20.75	20.75	-0.24%	2,073,409
Jan 15, 2026	20.58	20.95	20.50	20.80	20.80	0.82%	2,890,690
Jan 14, 2026	20.69	20.88	20.44	20.63	20.63	-0.48%	5,502,238