Skip to main content
logo
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
17.71
+0.07 (0.40%)
Aug 22, 2025, 3:04 PM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.7717.8317.5117.7117.710.40%60,645,301
Aug 21, 202517.6717.9817.5417.6417.641.32%104,888,568
Aug 20, 202517.2717.4217.2017.4117.410.64%48,711,046
Aug 19, 202517.3617.4417.3017.3017.30-0.29%56,379,100
Aug 18, 202517.4617.4917.3017.3517.35-0.34%75,519,841
Aug 15, 202517.3217.4417.2217.4117.410.52%34,776,563
Aug 14, 202517.5617.5817.3217.3217.32-1.37%42,688,127
Aug 13, 202517.5217.5717.3617.5617.560.29%38,414,402
Aug 12, 202517.6217.7317.4617.5117.51-0.68%46,872,584
Aug 11, 202517.8117.8617.5217.6317.63-0.40%38,729,374
Aug 8, 202517.6217.7917.5217.7017.700.74%38,121,587
Aug 7, 202517.4917.7517.3917.5717.570.23%38,000,499
Aug 6, 202517.5217.5717.3317.5317.53-32,776,063
Aug 5, 202517.4117.6117.3717.5317.530.69%33,859,280
Aug 4, 202517.2917.4617.2417.4117.410.58%29,445,419
Aug 1, 202517.3217.5117.3017.3117.31-36,799,712
Jul 31, 202517.6117.6217.2917.3117.31-1.82%52,877,903
Jul 30, 202517.6317.9317.5117.6317.63-56,969,107
Jul 29, 202518.0418.0517.4817.6317.63-2.06%56,515,060
Jul 28, 202518.1618.2717.8818.0018.00-0.88%42,877,289
Jul 25, 202518.3318.5018.1018.1618.16-0.60%33,441,514
Jul 24, 202518.3318.3817.9518.2718.27-0.71%50,420,780
Jul 23, 202518.8019.0318.3318.4018.40-0.97%78,537,233
Jul 22, 202517.8218.6317.7918.5818.583.80%111,052,248
Jul 21, 202517.1717.9217.1217.9017.904.31%90,423,868
Jul 18, 202517.0717.2517.0317.1617.160.53%23,154,821
Jul 17, 202517.1317.2817.0217.0717.07-0.35%26,782,423
Jul 16, 202517.0217.2116.9617.1317.130.59%30,820,194
Jul 15, 202517.4817.5216.9717.0317.03-2.69%50,028,861
Jul 14, 202517.4317.5717.3517.5017.50-26,479,596
Jul 11, 202517.4017.7317.4017.5017.500.57%39,596,925
Jul 10, 202517.7017.7117.2817.4017.40-0.57%47,421,708
Jul 9, 202517.1617.6817.1617.5017.501.92%68,234,997
Jul 8, 202517.1617.2717.0117.1717.17-0.06%34,292,374
Jul 7, 202517.3217.3417.1717.1817.18-1.21%24,109,971
Jul 4, 202517.3417.4317.2417.3917.39-0.06%28,486,827
Jul 3, 202517.2917.5817.2217.4017.401.10%51,682,081
Jul 2, 202517.1517.3617.0717.2117.210.88%37,380,717
Jul 1, 202517.0917.1617.0117.0617.06-0.12%22,565,318
Jun 30, 202517.0517.1316.9217.0817.080.29%27,868,015
Jun 27, 202517.1817.2317.0317.0317.03-1.05%26,252,490
Jun 26, 202517.1017.2917.0217.2117.210.53%35,549,608
Jun 25, 202516.9917.1516.9017.1217.120.71%32,619,963
Jun 24, 202516.9617.1416.9317.0017.000.47%31,151,225
Jun 23, 202517.0817.0916.7816.9216.92-0.47%32,382,110
Jun 20, 202517.0717.1716.9817.0017.00-0.29%21,840,920
Jun 19, 202517.1617.2917.0017.0517.05-0.64%27,671,746
Jun 18, 202517.3117.3817.1417.1617.16-0.87%24,173,689
Jun 17, 202517.3217.4517.2317.3117.31-29,461,122
Jun 16, 202517.5517.6217.2517.3117.31-1.98%38,904,543