Wens Foodstuff Group Co., Ltd. (SHE:300498)
18.61
-0.11 (-0.59%)
Sep 30, 2025, 3:04 PM CST
Wens Foodstuff Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 18.70 | 18.80 | 18.42 | 18.61 | 18.61 | -0.59% | 44,572,712 |
Sep 29, 2025 | 18.81 | 18.84 | 18.50 | 18.72 | 18.72 | -0.79% | 42,888,721 |
Sep 26, 2025 | 18.80 | 19.13 | 18.72 | 18.87 | 18.87 | 0.75% | 47,383,153 |
Sep 25, 2025 | 19.07 | 19.25 | 18.52 | 18.73 | 18.73 | -1.32% | 49,423,862 |
Sep 24, 2025 | 18.88 | 19.08 | 18.73 | 18.98 | 18.98 | -0.05% | 34,958,341 |
Sep 23, 2025 | 18.96 | 19.31 | 18.75 | 18.99 | 18.99 | 0.05% | 45,218,805 |
Sep 22, 2025 | 19.12 | 19.17 | 18.73 | 18.98 | 18.98 | -0.78% | 37,481,529 |
Sep 19, 2025 | 19.05 | 19.28 | 18.91 | 19.13 | 19.13 | 0.26% | 42,154,235 |
Sep 18, 2025 | 19.65 | 19.74 | 18.89 | 19.08 | 19.08 | -2.95% | 59,949,518 |
Sep 17, 2025 | 19.64 | 19.83 | 19.27 | 19.66 | 19.66 | - | 57,432,900 |
Sep 16, 2025 | 19.88 | 20.21 | 19.31 | 19.66 | 19.66 | -1.99% | 71,980,397 |
Sep 15, 2025 | 19.40 | 20.12 | 19.34 | 20.06 | 20.06 | 2.92% | 104,440,712 |
Sep 12, 2025 | 19.38 | 19.80 | 19.30 | 19.49 | 19.49 | -0.20% | 69,175,593 |
Sep 11, 2025 | 18.73 | 20.00 | 18.72 | 19.53 | 19.53 | 4.10% | 155,773,712 |
Sep 10, 2025 | 18.51 | 18.85 | 18.31 | 18.76 | 18.76 | 0.64% | 65,051,468 |
Sep 9, 2025 | 18.60 | 18.92 | 18.45 | 18.64 | 18.64 | 0.49% | 79,462,763 |
Sep 8, 2025 | 18.09 | 18.77 | 18.08 | 18.55 | 18.55 | 3.34% | 120,579,960 |
Sep 5, 2025 | 17.72 | 17.99 | 17.47 | 17.95 | 17.95 | 1.36% | 51,855,669 |
Sep 4, 2025 | 17.51 | 17.87 | 17.38 | 17.71 | 17.71 | 1.26% | 64,646,242 |
Sep 3, 2025 | 17.82 | 18.07 | 17.43 | 17.49 | 17.49 | -2.02% | 53,421,235 |
Sep 2, 2025 | 18.00 | 18.21 | 17.78 | 17.85 | 17.85 | -0.89% | 58,414,077 |
Sep 1, 2025 | 18.30 | 18.41 | 17.88 | 18.01 | 18.01 | -0.99% | 69,709,247 |
Aug 29, 2025 | 17.85 | 18.35 | 17.84 | 18.19 | 18.19 | 1.56% | 87,534,868 |
Aug 28, 2025 | 17.89 | 17.94 | 17.52 | 17.91 | 17.91 | -1.10% | 98,229,582 |
Aug 27, 2025 | 18.30 | 18.53 | 18.10 | 18.11 | 18.11 | -2.00% | 80,491,379 |
Aug 26, 2025 | 17.90 | 18.68 | 17.80 | 18.48 | 18.48 | 3.07% | 112,130,454 |
Aug 25, 2025 | 17.80 | 17.94 | 17.61 | 17.93 | 17.93 | 1.24% | 75,149,727 |
Aug 22, 2025 | 17.77 | 17.83 | 17.51 | 17.71 | 17.71 | 0.40% | 60,647,501 |
Aug 21, 2025 | 17.67 | 17.98 | 17.54 | 17.64 | 17.64 | 1.32% | 104,888,568 |
Aug 20, 2025 | 17.27 | 17.42 | 17.20 | 17.41 | 17.41 | 0.64% | 48,711,046 |
Aug 19, 2025 | 17.36 | 17.44 | 17.30 | 17.30 | 17.30 | -0.29% | 56,379,100 |
Aug 18, 2025 | 17.46 | 17.49 | 17.30 | 17.35 | 17.35 | -0.34% | 75,519,841 |
Aug 15, 2025 | 17.32 | 17.44 | 17.22 | 17.41 | 17.41 | 0.52% | 34,776,563 |
Aug 14, 2025 | 17.56 | 17.58 | 17.32 | 17.32 | 17.32 | -1.37% | 42,688,127 |
Aug 13, 2025 | 17.52 | 17.57 | 17.36 | 17.56 | 17.56 | 0.29% | 38,414,402 |
Aug 12, 2025 | 17.62 | 17.73 | 17.46 | 17.51 | 17.51 | -0.68% | 46,872,584 |
Aug 11, 2025 | 17.81 | 17.86 | 17.52 | 17.63 | 17.63 | -0.40% | 38,729,374 |
Aug 8, 2025 | 17.62 | 17.79 | 17.52 | 17.70 | 17.70 | 0.74% | 38,121,587 |
Aug 7, 2025 | 17.49 | 17.75 | 17.39 | 17.57 | 17.57 | 0.23% | 38,000,499 |
Aug 6, 2025 | 17.52 | 17.57 | 17.33 | 17.53 | 17.53 | - | 32,776,063 |
Aug 5, 2025 | 17.41 | 17.61 | 17.37 | 17.53 | 17.53 | 0.69% | 33,859,280 |
Aug 4, 2025 | 17.29 | 17.46 | 17.24 | 17.41 | 17.41 | 0.58% | 29,445,419 |
Aug 1, 2025 | 17.32 | 17.51 | 17.30 | 17.31 | 17.31 | - | 36,799,712 |
Jul 31, 2025 | 17.61 | 17.62 | 17.29 | 17.31 | 17.31 | -1.82% | 52,877,903 |
Jul 30, 2025 | 17.63 | 17.93 | 17.51 | 17.63 | 17.63 | - | 56,969,107 |
Jul 29, 2025 | 18.04 | 18.05 | 17.48 | 17.63 | 17.63 | -2.06% | 56,515,060 |
Jul 28, 2025 | 18.16 | 18.27 | 17.88 | 18.00 | 18.00 | -0.88% | 42,877,289 |
Jul 25, 2025 | 18.33 | 18.50 | 18.10 | 18.16 | 18.16 | -0.60% | 33,441,514 |
Jul 24, 2025 | 18.33 | 18.38 | 17.95 | 18.27 | 18.27 | -0.71% | 50,420,780 |
Jul 23, 2025 | 18.80 | 19.03 | 18.33 | 18.40 | 18.40 | -0.97% | 78,537,233 |