Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	20.86	20.99	20.62	20.73	20.73	0.10%	4,191,283
Jan 12, 2026	20.61	20.76	20.41	20.71	20.71	0.63%	4,573,306
Jan 9, 2026	20.80	20.80	20.46	20.58	20.58	-0.48%	5,322,675
Jan 8, 2026	19.68	21.01	19.62	20.68	20.68	5.08%	9,846,165
Jan 7, 2026	19.81	19.97	19.64	19.68	19.68	-0.51%	3,607,200
Jan 6, 2026	19.51	19.85	19.49	19.78	19.78	1.49%	3,957,956
Jan 5, 2026	19.32	19.49	19.32	19.49	19.49	1.19%	2,620,856
Dec 31, 2025	19.36	19.46	19.17	19.26	19.26	-0.52%	2,486,415
Dec 30, 2025	19.18	19.56	19.04	19.36	19.36	1.26%	3,206,889
Dec 29, 2025	19.23	19.33	19.11	19.12	19.12	-0.57%	2,478,872
Dec 26, 2025	19.36	19.53	19.20	19.23	19.23	-0.41%	2,552,514
Dec 25, 2025	19.31	19.41	19.28	19.31	19.31	-0.21%	2,264,183
Dec 24, 2025	19.05	19.40	19.05	19.35	19.35	0.89%	1,473,823
Dec 23, 2025	19.42	19.49	19.16	19.18	19.18	-1.24%	1,853,521
Dec 22, 2025	19.59	19.60	19.42	19.42	19.42	-0.41%	1,771,570
Dec 19, 2025	19.25	19.55	19.25	19.50	19.50	0.98%	1,841,783
Dec 18, 2025	19.11	19.40	19.06	19.31	19.31	0.52%	2,116,800
Dec 17, 2025	19.15	19.27	18.91	19.21	19.21	0.63%	2,289,606
Dec 16, 2025	19.18	19.34	18.91	19.09	19.09	-0.37%	2,704,301
Dec 15, 2025	19.23	19.39	19.02	19.16	19.16	-0.62%	2,672,007
Dec 12, 2025	19.58	19.63	19.20	19.28	19.28	-1.48%	4,955,515
Dec 11, 2025	20.09	20.13	19.57	19.57	19.57	-2.44%	3,218,242
Dec 10, 2025	20.17	20.23	19.90	20.06	20.06	-0.84%	2,775,444
Dec 9, 2025	20.47	20.47	20.21	20.23	20.23	-1.41%	2,345,963
Dec 8, 2025	20.48	20.55	20.35	20.52	20.52	0.49%	2,219,847
Dec 5, 2025	20.24	20.45	20.24	20.42	20.42	0.34%	1,870,589
Dec 4, 2025	20.47	20.48	20.18	20.35	20.35	-0.15%	1,636,200
Dec 3, 2025	20.50	20.53	20.28	20.38	20.38	-0.63%	1,789,600
Dec 2, 2025	20.64	20.68	20.42	20.51	20.51	-1.06%	1,801,104
Dec 1, 2025	20.87	20.87	20.61	20.73	20.73	-0.67%	2,606,900
Nov 28, 2025	20.31	20.90	20.26	20.87	20.87	2.91%	4,066,984
Nov 27, 2025	20.28	20.46	20.18	20.28	20.28	-0.20%	1,525,081
Nov 26, 2025	20.38	20.57	20.31	20.32	20.32	-0.10%	1,689,205
Nov 25, 2025	20.37	20.57	20.30	20.34	20.34	-0.10%	2,132,889
Nov 24, 2025	20.29	20.50	20.11	20.36	20.36	0.39%	1,902,781
Nov 21, 2025	20.77	20.84	20.22	20.28	20.28	-2.22%	3,647,014
Nov 20, 2025	21.01	21.06	20.74	20.74	20.74	-0.91%	1,792,092
Nov 19, 2025	21.14	21.23	20.86	20.93	20.93	-1.04%	2,399,820
Nov 18, 2025	21.45	21.45	21.07	21.15	21.15	-1.49%	3,694,787