Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
18.39
-0.09 (-0.49%)
Oct 28, 2025, 12:44 PM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202518.0318.6017.9618.4818.482.67%69,106,185
Oct 24, 202518.1118.2617.9118.0018.00-0.66%41,568,899
Oct 23, 202518.0918.2818.0118.1218.120.17%32,888,756
Oct 22, 202518.2818.5518.0818.0918.09-1.15%41,053,390
Oct 21, 202518.4118.5418.2918.3018.30-0.54%36,013,803
Oct 20, 202518.5518.7818.3818.4018.40-0.97%34,390,101
Oct 17, 202518.6718.9018.5218.5818.58-0.27%33,826,868
Oct 16, 202518.8419.3018.6118.6318.63-0.80%50,283,846
Oct 15, 202518.9319.1218.7118.7818.78-0.74%38,088,492
Oct 14, 202518.8819.2518.8218.9218.920.32%56,552,370
Oct 13, 202518.6719.1918.5818.8618.860.11%60,918,926
Oct 10, 202518.7818.9818.5318.8418.840.21%57,268,952
Oct 9, 202518.4418.8618.2218.8018.801.02%68,204,240
Sep 30, 202518.7018.8018.4218.6118.61-0.59%44,572,712
Sep 29, 202518.8118.8418.5018.7218.72-0.79%42,888,721
Sep 26, 202518.8019.1318.7218.8718.870.75%47,383,153
Sep 25, 202519.0719.2518.5218.7318.73-1.32%49,423,862
Sep 24, 202518.8819.0818.7318.9818.98-0.05%34,958,341
Sep 23, 202518.9619.3118.7518.9918.990.05%45,218,805
Sep 22, 202519.1219.1718.7318.9818.98-0.78%37,481,529
Sep 19, 202519.0519.2818.9119.1319.130.26%42,154,235
Sep 18, 202519.6519.7418.8919.0819.08-2.95%59,949,518
Sep 17, 202519.6419.8319.2719.6619.66-57,432,900
Sep 16, 202519.8820.2119.3119.6619.66-1.99%71,980,397
Sep 15, 202519.4020.1219.3420.0620.062.92%104,440,712
Sep 12, 202519.3819.8019.3019.4919.49-0.20%69,175,593
Sep 11, 202518.7320.0018.7219.5319.534.10%155,773,712
Sep 10, 202518.5118.8518.3118.7618.760.64%65,051,468
Sep 9, 202518.6018.9218.4518.6418.640.49%79,462,763
Sep 8, 202518.0918.7718.0818.5518.553.34%120,579,960
Sep 5, 202517.7217.9917.4717.9517.951.36%51,855,669
Sep 4, 202517.5117.8717.3817.7117.711.26%64,646,242
Sep 3, 202517.8218.0717.4317.4917.49-2.02%53,421,235
Sep 2, 202518.0018.2117.7817.8517.85-0.89%58,414,077
Sep 1, 202518.3018.4117.8818.0118.01-0.99%69,709,247
Aug 29, 202517.8518.3517.8418.1918.191.56%87,534,868
Aug 28, 202517.8917.9417.5217.9117.91-1.10%98,229,582
Aug 27, 202518.3018.5318.1018.1118.11-2.00%80,491,379
Aug 26, 202517.9018.6817.8018.4818.483.07%112,130,454
Aug 25, 202517.8017.9417.6117.9317.931.24%75,149,727
Aug 22, 202517.7717.8317.5117.7117.710.40%60,647,501
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