Wens Foodstuff Group Co., Ltd. (SHE:300498)
17.31
0.00 (0.00%)
Aug 1, 2025, 3:04 PM CST
Wens Foodstuff Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 17.32 | 17.51 | 17.30 | 17.31 | 17.31 | - | 36,798,812 |
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 |
Jul 22, 2025 | 17.82 | 18.63 | 17.79 | 18.58 | 18.58 | 3.80% | 111,052,248 |
Jul 21, 2025 | 17.17 | 17.92 | 17.12 | 17.90 | 17.90 | 4.31% | 90,423,868 |
Jul 18, 2025 | 17.07 | 17.25 | 17.03 | 17.16 | 17.16 | 0.53% | 23,154,821 |
Jul 17, 2025 | 17.13 | 17.28 | 17.02 | 17.07 | 17.07 | -0.35% | 26,782,423 |
Jul 16, 2025 | 17.02 | 17.21 | 16.96 | 17.13 | 17.13 | 0.59% | 30,820,194 |
Jul 15, 2025 | 17.48 | 17.52 | 16.97 | 17.03 | 17.03 | -2.69% | 50,028,861 |
Jul 14, 2025 | 17.43 | 17.57 | 17.35 | 17.50 | 17.50 | - | 26,479,596 |
Jul 11, 2025 | 17.40 | 17.73 | 17.40 | 17.50 | 17.50 | 0.57% | 39,596,925 |
Jul 10, 2025 | 17.70 | 17.71 | 17.28 | 17.40 | 17.40 | -0.57% | 47,421,708 |
Jul 9, 2025 | 17.16 | 17.68 | 17.16 | 17.50 | 17.50 | 1.92% | 68,234,997 |
Jul 8, 2025 | 17.16 | 17.27 | 17.01 | 17.17 | 17.17 | -0.06% | 34,292,374 |
Jul 7, 2025 | 17.32 | 17.34 | 17.17 | 17.18 | 17.18 | -1.21% | 24,109,971 |
Jul 4, 2025 | 17.34 | 17.43 | 17.24 | 17.39 | 17.39 | -0.06% | 28,486,827 |
Jul 3, 2025 | 17.29 | 17.58 | 17.22 | 17.40 | 17.40 | 1.10% | 51,682,081 |
Jul 2, 2025 | 17.15 | 17.36 | 17.07 | 17.21 | 17.21 | 0.88% | 37,380,717 |
Jul 1, 2025 | 17.09 | 17.16 | 17.01 | 17.06 | 17.06 | -0.12% | 22,565,318 |
Jun 30, 2025 | 17.05 | 17.13 | 16.92 | 17.08 | 17.08 | 0.29% | 27,868,015 |
Jun 27, 2025 | 17.18 | 17.23 | 17.03 | 17.03 | 17.03 | -1.05% | 26,252,490 |
Jun 26, 2025 | 17.10 | 17.29 | 17.02 | 17.21 | 17.21 | 0.53% | 35,549,608 |
Jun 25, 2025 | 16.99 | 17.15 | 16.90 | 17.12 | 17.12 | 0.71% | 32,619,963 |
Jun 24, 2025 | 16.96 | 17.14 | 16.93 | 17.00 | 17.00 | 0.47% | 31,151,225 |
Jun 23, 2025 | 17.08 | 17.09 | 16.78 | 16.92 | 16.92 | -0.47% | 32,382,110 |
Jun 20, 2025 | 17.07 | 17.17 | 16.98 | 17.00 | 17.00 | -0.29% | 21,840,920 |
Jun 19, 2025 | 17.16 | 17.29 | 17.00 | 17.05 | 17.05 | -0.64% | 27,671,746 |
Jun 18, 2025 | 17.31 | 17.38 | 17.14 | 17.16 | 17.16 | -0.87% | 24,173,689 |
Jun 17, 2025 | 17.32 | 17.45 | 17.23 | 17.31 | 17.31 | - | 29,461,122 |
Jun 16, 2025 | 17.55 | 17.62 | 17.25 | 17.31 | 17.31 | -1.98% | 38,904,543 |
Jun 13, 2025 | 17.82 | 17.88 | 17.50 | 17.66 | 17.66 | -0.90% | 45,822,125 |
Jun 12, 2025 | 18.15 | 18.18 | 17.70 | 17.82 | 17.82 | -1.87% | 39,305,769 |
Jun 11, 2025 | 17.40 | 18.28 | 17.39 | 18.16 | 18.16 | 4.37% | 113,823,505 |
Jun 10, 2025 | 17.48 | 17.68 | 17.26 | 17.40 | 17.40 | -0.46% | 49,069,233 |
Jun 9, 2025 | 16.79 | 17.60 | 16.76 | 17.48 | 17.48 | 4.05% | 95,556,305 |
Jun 6, 2025 | 16.72 | 16.94 | 16.62 | 16.80 | 16.80 | 0.96% | 23,066,418 |
Jun 5, 2025 | 16.99 | 17.03 | 16.62 | 16.64 | 16.64 | -2.29% | 35,060,697 |
Jun 4, 2025 | 17.06 | 17.09 | 16.92 | 17.03 | 17.03 | -0.35% | 32,863,520 |
Jun 3, 2025 | 16.69 | 17.14 | 16.65 | 17.09 | 17.09 | 2.64% | 70,696,829 |
May 30, 2025 | 16.39 | 16.87 | 16.39 | 16.65 | 16.65 | 1.59% | 77,413,526 |
May 29, 2025 | 16.15 | 16.45 | 16.14 | 16.39 | 16.39 | 1.36% | 24,690,078 |
May 28, 2025 | 16.22 | 16.28 | 16.15 | 16.17 | 16.17 | -0.49% | 14,294,779 |
May 27, 2025 | 16.29 | 16.41 | 16.22 | 16.25 | 16.25 | -0.49% | 20,816,840 |
May 26, 2025 | 16.26 | 16.35 | 16.11 | 16.33 | 16.33 | -0.37% | 23,994,374 |
May 23, 2025 | 16.51 | 16.64 | 16.36 | 16.39 | 16.19 | -0.91% | 20,959,579 |