Skip to main content
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
17.32
+0.38 (2.24%)
Nov 13, 2026, 3:04 PM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.7317.3516.7317.3217.322.24%79,806,286
Nov 12, 202616.5716.9916.4816.9416.942.11%49,585,737
Nov 11, 202616.7616.9416.5716.5916.59-1.43%37,950,400
Nov 10, 202616.8516.9216.6616.8316.83-0.82%27,022,206
Nov 9, 202616.7317.1116.7116.9716.970.89%40,842,055
Nov 6, 202616.6917.0416.5816.8216.820.78%57,945,926
Nov 5, 202616.4616.7016.2316.6916.690.97%55,750,823
Nov 4, 202616.4616.7916.3616.5316.53-0.48%55,481,320
Nov 3, 202615.9016.6915.8716.6116.614.14%85,712,212
Nov 2, 202615.6016.0915.6015.9515.951.79%54,212,116
Oct 30, 202615.7615.8415.5115.6715.67-0.82%32,306,483
Oct 29, 202615.5515.8515.4515.8015.801.61%35,701,742
Oct 28, 202615.7115.7915.4515.5515.55-1.46%40,099,353
Oct 27, 202615.7216.0815.7215.7815.78-0.38%38,797,688
Oct 26, 202615.9016.1215.6515.8415.84-47,665,593
Oct 23, 202616.0316.1015.7215.8415.84-0.88%69,088,125
Oct 22, 202615.8016.1015.7615.9815.980.82%71,695,806
Oct 21, 202615.1515.9015.1115.8515.853.73%75,167,058
Oct 20, 202615.3615.7315.1315.2815.281.06%59,459,319
Oct 19, 202615.2215.6015.0815.1215.12-0.85%50,221,970
Oct 16, 202614.7615.2714.6815.2515.253.46%49,617,299
Oct 15, 202615.0615.1014.2914.7414.74-2.32%54,188,141
Oct 14, 202615.0015.2014.9515.0915.090.60%25,232,489
Oct 13, 202615.1415.2214.9215.0015.00-0.92%28,373,020
Oct 12, 202614.9015.2914.8515.1415.141.61%31,921,135
Oct 9, 202614.9115.0814.7914.9014.900.20%27,913,638
Oct 8, 202615.0715.2214.7514.8714.87-1.65%31,425,217
Sep 30, 202615.0615.2314.9715.1215.120.27%21,616,821
Sep 29, 202614.8215.1014.8015.0815.081.14%34,472,756
Sep 28, 202614.5014.9614.4614.9114.912.76%38,816,700
Sep 24, 202614.7614.8014.4714.5114.51-1.89%21,551,376
Sep 23, 202614.8514.9714.7614.7914.79-0.74%21,467,257
Sep 22, 202614.9314.9914.7614.9014.90-0.13%27,150,834
Sep 21, 202614.7314.9514.6514.9214.920.88%29,989,460
Sep 18, 202614.5814.8414.4714.7914.791.09%35,131,135
Sep 17, 202614.6214.7014.4614.6314.63-0.20%26,803,124
Sep 16, 202614.9715.0014.6414.6614.66-2.20%38,229,061
Sep 15, 202614.8115.1214.7214.9914.991.42%47,384,400
Sep 14, 202614.8115.0714.6514.7814.78-0.61%37,898,022
Sep 11, 202614.8515.0214.8114.8714.87-0.07%36,416,431
Sep 10, 202615.1515.3114.8514.8814.88-2.17%42,083,786
Sep 9, 202615.1415.3315.1115.2115.21-0.13%35,504,231
Sep 8, 202615.2515.3615.0815.2315.23-0.33%44,485,692
Sep 7, 202615.3615.4415.1515.2815.28-0.52%52,823,400
Sep 4, 202614.4615.4914.3815.3615.366.15%129,827,652
Sep 3, 202614.5014.6014.3214.4714.47-0.14%27,891,937
Sep 2, 202614.4614.7514.4214.4914.490.35%58,233,650
Sep 1, 202614.2414.6014.2114.4414.441.19%53,625,290
Aug 31, 202614.3414.5014.2414.2714.27-0.14%55,368,650
Aug 28, 202614.1514.3413.9214.2914.290.78%52,148,913