Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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