Skip to main content
logo
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
14.28
-0.11 (-0.76%)
May 21, 2026, 3:04 PM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202614.9214.9214.3914.50-0.76%21,535,324
May 20, 202614.5214.6014.3514.3914.39-1.30%31,488,580
May 19, 202614.7014.8214.3014.5814.58-0.95%57,136,850
May 18, 202614.9215.0514.4514.7214.72-2.39%75,811,131
May 15, 202615.0815.2714.7615.0815.08-51,585,438
May 14, 202615.1015.3514.9915.0815.08-69,087,865
May 13, 202615.4015.4514.9915.0815.08-2.08%78,115,301
May 12, 202616.0816.1115.3215.4015.40-4.23%86,185,030
May 11, 202616.0816.3115.8616.0816.080.12%51,181,285
May 8, 202616.2716.4416.0316.0616.06-1.29%31,533,090
May 7, 202616.5216.6416.1216.2716.27-2.05%43,132,903
May 6, 202616.4416.6316.2516.6116.611.03%52,945,685
Apr 30, 202616.0116.6415.9316.4416.441.99%62,800,093
Apr 29, 202615.7516.4315.7016.1216.122.48%64,475,963
Apr 28, 202615.6015.7615.4815.7315.730.45%41,845,111
Apr 27, 202615.6515.7315.4615.6615.66-0.57%43,062,460
Apr 24, 202616.0116.0615.6815.7515.75-1.69%46,319,216
Apr 23, 202616.6416.6916.0216.0216.02-3.96%64,647,205
Apr 22, 202616.4116.9516.3716.6816.680.72%64,891,122
Apr 21, 202616.6716.9216.4716.5616.56-0.78%38,067,470
Apr 20, 202617.0017.0816.6016.6916.69-0.83%34,126,664
Apr 17, 202617.0817.1016.7616.8316.83-1.98%37,588,240
Apr 16, 202617.2517.2516.9017.1717.17-0.12%47,151,300
Apr 15, 202617.0917.2916.8717.1917.19-0.23%65,335,676
Apr 14, 202616.7717.4016.6717.2317.232.50%79,879,765
Apr 13, 202616.5017.0416.4016.8116.811.88%51,078,480
Apr 10, 202616.5916.7016.4316.5016.50-0.54%31,570,350
Apr 9, 202616.7516.8016.5016.5916.59-1.48%24,165,510
Apr 8, 202616.4616.8616.2816.8416.842.31%43,615,810
Apr 7, 202616.3516.8515.9316.4616.460.92%39,205,420
Apr 3, 202616.6516.7116.2616.3116.31-2.97%35,782,760
Apr 2, 202616.4417.2016.3816.8116.812.31%57,272,540
Apr 1, 202616.7516.7916.2316.4316.43-1.14%47,493,350
Mar 31, 202616.8417.0216.6116.6216.62-1.25%39,107,650
Mar 30, 202616.8217.1716.6816.8316.83-0.47%42,758,190
Mar 27, 202616.6217.1516.6216.9116.911.38%35,553,333
Mar 26, 202616.8616.9816.6316.6816.68-1.01%30,572,530
Mar 25, 202616.7917.0516.5216.8516.850.18%36,620,220
Mar 24, 202616.8416.9416.4316.8216.820.30%62,168,150
Mar 23, 202617.0717.0716.4616.7716.77-2.61%83,924,520
Mar 20, 202617.1417.4817.1117.2217.220.47%52,837,155
Mar 19, 202617.3617.4217.0717.1417.14-1.10%45,235,710
Mar 18, 202617.4217.5117.2517.3317.33-0.52%37,225,870
Mar 17, 202617.4617.8817.4017.4217.42-0.74%50,659,280
Mar 16, 202617.4817.7717.4517.5517.550.69%49,343,023
Mar 13, 202617.6017.7017.3917.4317.43-0.63%53,416,050
Mar 12, 202617.2517.6516.9317.5417.542.27%88,673,690
Mar 11, 202616.8917.2616.7817.1517.151.24%47,552,600
Mar 10, 202616.9217.1916.8016.9416.94-0.59%50,748,227
Mar 9, 202616.7817.4316.7617.0417.041.55%128,661,100