Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.57	14.78	14.42	14.60	14.60	0.83%	2,029,000
Sep 29, 2026	14.46	14.62	14.38	14.48	14.48	-0.48%	1,966,127
Sep 28, 2026	14.54	14.80	14.37	14.55	14.55	0.48%	3,419,786
Sep 24, 2026	14.38	14.67	14.25	14.48	14.48	0.49%	2,054,825
Sep 23, 2026	14.81	14.88	14.36	14.41	14.41	0.14%	2,329,700
Sep 22, 2026	14.20	14.73	14.16	14.39	14.39	1.48%	2,809,200
Sep 21, 2026	13.89	14.25	13.82	14.18	14.18	2.60%	1,898,474
Sep 18, 2026	14.12	14.24	13.82	13.82	13.82	-1.00%	1,491,402
Sep 17, 2026	13.77	14.09	13.70	13.96	13.96	0.94%	1,872,800
Sep 16, 2026	14.06	14.08	13.79	13.83	13.83	-1.91%	1,953,397
Sep 15, 2026	14.10	14.48	14.02	14.10	14.10	-	1,769,609
Sep 14, 2026	14.05	14.25	13.98	14.10	14.10	0.36%	1,206,200
Sep 11, 2026	14.43	14.51	13.99	14.05	14.05	-3.44%	2,534,800
Sep 10, 2026	14.66	14.69	14.52	14.55	14.55	-1.29%	1,569,091
Sep 9, 2026	14.86	15.09	14.68	14.74	14.74	-1.27%	2,209,100
Sep 8, 2026	14.48	14.96	14.47	14.93	14.93	2.82%	2,661,095
Sep 7, 2026	14.66	14.71	14.47	14.52	14.52	-1.29%	2,133,600
Sep 4, 2026	15.02	15.33	14.66	14.71	14.71	-1.93%	4,292,419
Sep 3, 2026	14.71	15.10	14.71	15.00	15.00	1.76%	4,415,195
Sep 2, 2026	14.71	14.96	14.51	14.74	14.74	-0.54%	2,894,917
Sep 1, 2026	14.65	15.37	14.56	14.82	14.82	2.42%	4,615,650
Aug 31, 2026	14.23	14.51	14.23	14.47	14.47	1.26%	1,559,210
Aug 28, 2026	14.28	14.38	14.24	14.29	14.29	0.07%	1,150,000
Aug 27, 2026	14.53	14.65	14.20	14.28	14.28	-1.52%	1,620,797
Aug 26, 2026	14.41	14.64	14.31	14.50	14.50	0.55%	1,687,958
Aug 25, 2026	14.05	14.46	14.05	14.42	14.42	1.69%	2,066,037
Aug 24, 2026	14.26	14.28	14.01	14.18	14.18	0.42%	1,790,600
Aug 21, 2026	14.30	14.32	13.93	14.12	14.12	-1.53%	2,029,144
Aug 20, 2026	14.00	14.41	14.00	14.34	14.34	2.80%	2,508,902
Aug 19, 2026	14.37	14.44	13.95	13.95	13.95	-3.79%	2,431,250
Aug 18, 2026	14.63	14.63	14.34	14.50	14.50	-1.02%	1,792,639
Aug 17, 2026	14.55	14.67	14.43	14.65	14.65	0.90%	1,936,197
Aug 14, 2026	14.58	14.58	14.35	14.52	14.52	-0.41%	1,885,400
Aug 13, 2026	14.64	14.75	14.48	14.58	14.58	-0.55%	2,212,600
Aug 12, 2026	14.50	14.77	14.42	14.66	14.66	1.17%	2,182,600
Aug 11, 2026	14.59	14.60	14.33	14.49	14.49	-0.28%	2,121,178
Aug 10, 2026	14.20	14.60	14.10	14.53	14.53	2.18%	3,251,004
Aug 7, 2026	14.32	14.52	14.00	14.22	14.22	-1.46%	4,196,900
Aug 6, 2026	14.38	14.60	14.22	14.43	14.43	-0.96%	4,128,277
Aug 5, 2026	14.74	15.01	14.43	14.57	14.57	0.62%	6,220,400
Aug 4, 2026	14.58	14.63	14.41	14.48	14.48	-	3,292,700
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