Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.39	14.50	14.27	14.48	14.48	0.63%	3,620,358
Jul 31, 2026	14.70	14.70	14.30	14.39	14.39	-2.51%	8,285,808
Jul 30, 2026	13.42	14.76	13.32	14.76	14.76	9.99%	5,827,012
Jul 29, 2026	13.14	13.45	13.12	13.42	13.42	2.29%	2,037,304
Jul 28, 2026	13.02	13.31	12.90	13.12	13.12	0.77%	1,722,573
Jul 27, 2026	12.78	13.12	12.68	13.02	13.02	1.88%	1,400,024
Jul 24, 2026	13.08	13.16	12.78	12.78	12.78	-3.18%	1,716,400
Jul 23, 2026	12.96	13.20	12.92	13.20	13.20	1.69%	1,656,884
Jul 22, 2026	13.10	13.21	12.78	12.98	12.98	-1.59%	3,025,623
Jul 21, 2026	13.40	13.54	13.05	13.19	13.19	-1.57%	3,014,804
Jul 20, 2026	13.80	13.85	13.20	13.40	13.40	-2.12%	3,283,004
Jul 17, 2026	13.90	14.14	13.60	13.69	13.69	-1.58%	3,140,179
Jul 16, 2026	13.59	14.08	13.55	13.91	13.91	1.53%	2,556,996
Jul 15, 2026	13.25	13.87	13.24	13.70	13.70	2.01%	3,006,996
Jul 14, 2026	13.01	13.57	13.01	13.43	13.43	2.68%	2,614,651
Jul 13, 2026	13.46	13.46	13.03	13.08	13.08	-3.33%	2,390,300
Jul 10, 2026	13.25	13.72	13.04	13.53	13.53	2.11%	2,323,731
Jul 9, 2026	13.48	13.58	13.09	13.25	13.25	-1.71%	1,959,260
Jul 8, 2026	13.50	13.65	13.27	13.48	13.48	-0.66%	1,797,665
Jul 7, 2026	14.03	14.17	13.55	13.57	13.57	-3.21%	2,294,651
Jul 6, 2026	14.29	14.30	13.97	14.02	14.02	-1.13%	1,927,012
Jul 3, 2026	13.70	14.29	13.65	14.18	14.18	3.28%	2,849,376
Jul 2, 2026	13.65	14.04	13.62	13.73	13.73	0.66%	2,259,696
Jul 1, 2026	13.35	13.85	13.29	13.64	13.64	1.87%	2,590,306
Jun 30, 2026	13.31	13.57	13.30	13.39	13.39	-0.52%	2,233,545
Jun 29, 2026	13.34	13.53	13.00	13.46	13.46	0.75%	3,113,272
Jun 26, 2026	13.80	13.87	13.35	13.36	13.36	-3.61%	2,797,578
Jun 25, 2026	14.07	14.09	13.77	13.86	13.86	-1.42%	2,799,178
Jun 24, 2026	14.78	14.83	14.05	14.06	14.06	-4.61%	2,781,300
Jun 23, 2026	14.36	14.92	14.31	14.74	14.74	2.43%	2,915,982
Jun 22, 2026	14.45	14.50	13.92	14.39	14.39	-0.76%	3,542,931
Jun 18, 2026	14.68	14.89	14.45	14.50	14.50	-1.29%	1,478,500
Jun 17, 2026	14.90	14.99	14.47	14.69	14.69	-1.80%	2,381,948
Jun 16, 2026	15.08	15.22	14.66	14.96	14.96	-0.47%	2,544,917
Jun 15, 2026	14.92	15.38	14.92	15.03	15.03	0.74%	1,875,700
Jun 12, 2026	14.55	15.41	14.47	14.92	14.92	2.90%	3,931,729
Jun 11, 2026	14.66	14.83	14.32	14.50	14.50	-2.09%	2,310,787
Jun 10, 2026	15.06	15.20	14.60	14.81	14.81	-2.31%	2,589,600
Jun 9, 2026	15.45	15.49	15.00	15.16	15.16	-1.62%	2,505,105
Jun 8, 2026	15.56	15.83	15.16	15.41	15.41	-3.08%	2,328,900
Jun 5, 2026	15.75	16.11	15.43	15.90	15.90	1.27%	2,238,982
Jun 4, 2026	16.02	16.22	15.60	15.70	15.70	-2.73%	1,858,500
Jun 3, 2026	16.47	16.50	16.09	16.14	16.14	-1.94%	1,248,748
Jun 2, 2026	16.67	16.69	16.40	16.46	16.46	-0.96%	1,321,182
Jun 1, 2026	16.07	16.62	15.90	16.62	16.62	3.42%	2,360,391
May 29, 2026	16.25	16.40	16.05	16.07	16.07	-0.99%	2,441,511
May 28, 2026	16.16	16.30	15.97	16.23	16.23	0.37%	2,051,733
May 27, 2026	16.70	16.79	16.06	16.17	16.17	-3.29%	3,254,241
May 26, 2026	17.07	17.13	16.59	16.72	16.72	-2.05%	2,618,954
May 25, 2026	17.58	17.72	16.88	17.07	17.07	-2.74%	2,901,164