Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	17.62	17.90	17.36	17.55	17.55	-0.85%	2,084,922
May 21, 2026	17.88	18.22	17.67	17.70	17.70	-1.01%	2,165,073
May 20, 2026	18.21	18.29	17.80	17.88	17.88	-2.45%	2,774,148
May 19, 2026	18.25	18.44	18.20	18.33	18.33	0.22%	1,270,700
May 18, 2026	18.45	18.46	18.13	18.29	18.29	-1.14%	1,942,360
May 15, 2026	18.47	18.75	18.41	18.50	18.50	0.16%	1,950,700
May 14, 2026	18.65	18.75	18.43	18.47	18.47	-1.34%	1,958,699
May 13, 2026	18.93	18.93	18.69	18.72	18.72	-0.58%	1,996,252
May 12, 2026	19.28	19.29	18.72	18.83	18.83	-1.62%	2,074,921
May 11, 2026	18.96	19.30	18.81	19.14	19.14	1.22%	2,453,598
May 8, 2026	18.60	18.95	18.52	18.91	18.91	1.72%	2,415,055
May 7, 2026	18.44	18.62	18.40	18.59	18.59	0.76%	1,817,441
May 6, 2026	18.68	18.80	18.41	18.45	18.45	-0.91%	2,532,200
Apr 30, 2026	18.74	18.92	18.59	18.62	18.62	-1.32%	2,204,624
Apr 29, 2026	18.68	18.88	18.04	18.87	18.87	-0.84%	4,096,350