Wencan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	19.39	19.49	19.03	19.03	19.03	-1.76%	2,613,251
Apr 27, 2026	19.32	19.50	19.17	19.37	19.37	0.10%	1,526,515
Apr 24, 2026	19.56	19.56	19.17	19.35	19.35	-0.82%	2,402,410
Apr 23, 2026	19.71	19.76	19.41	19.51	19.51	-1.27%	2,827,605
Apr 22, 2026	20.09	20.14	19.66	19.76	19.76	-1.64%	3,831,233
Apr 21, 2026	20.20	20.29	20.03	20.09	20.09	-1.03%	2,384,829
Apr 20, 2026	20.23	20.33	20.15	20.30	20.30	0.35%	2,351,422
Apr 17, 2026	20.20	20.31	20.14	20.23	20.23	-0.39%	2,428,423
Apr 16, 2026	20.20	20.44	20.14	20.31	20.31	0.25%	3,334,525
Apr 15, 2026	20.56	20.66	20.25	20.26	20.26	-1.22%	4,276,915
Apr 14, 2026	20.46	20.55	20.38	20.51	20.51	-0.15%	3,729,783
Apr 13, 2026	20.38	20.55	20.02	20.54	20.54	0.20%	5,136,282
Apr 10, 2026	20.58	20.58	20.33	20.50	20.50	0.15%	6,132,819
Apr 9, 2026	20.53	20.65	20.31	20.47	20.47	-1.54%	8,192,296
Apr 8, 2026	21.80	22.00	20.45	20.79	20.79	-3.17%	21,408,310
Apr 7, 2026	19.72	21.47	19.60	21.47	21.47	9.99%	18,020,700
Apr 3, 2026	19.81	19.82	19.52	19.52	19.52	-1.06%	1,568,351
Apr 2, 2026	20.22	20.39	19.68	19.73	19.73	-1.94%	2,206,600
Apr 1, 2026	19.77	20.14	19.59	20.12	20.12	2.71%	2,578,726
Mar 31, 2026	19.47	19.71	19.40	19.59	19.59	0.36%	1,581,500
Mar 30, 2026	19.25	19.72	19.20	19.52	19.52	0.72%	1,656,600
Mar 27, 2026	19.06	19.47	19.01	19.38	19.38	1.47%	1,742,200
Mar 26, 2026	19.37	19.46	19.08	19.10	19.10	-0.98%	1,571,340
Mar 25, 2026	19.23	19.39	19.16	19.29	19.29	0.36%	1,665,163
Mar 24, 2026	18.97	19.24	18.66	19.22	19.22	3.22%	2,298,044
Mar 23, 2026	19.52	19.56	18.58	18.62	18.62	-4.90%	4,318,482
Mar 20, 2026	20.06	20.25	19.52	19.58	19.58	-2.59%	2,620,600
Mar 19, 2026	19.90	20.43	19.76	20.10	20.10	0.35%	4,403,406