Skip to main content
logo
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
19.68
-0.38 (-1.89%)
Sep 16, 2025, 2:45 PM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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