Skip to main content
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
17.17
+0.07 (0.41%)
At close: Dec 5, 2025

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0817.1817.0117.1717.170.41%19,657,101
Dec 4, 202517.1617.2017.0417.1017.10-0.12%17,808,202
Dec 3, 202517.2017.2617.0617.1217.12-0.47%25,943,307
Dec 2, 202517.5017.5717.1317.2017.20-1.94%43,732,740
Dec 1, 202517.9618.0517.5217.5417.54-2.99%56,966,570
Nov 28, 202517.7818.1017.7018.0818.081.80%31,709,250
Nov 27, 202517.7817.9917.7017.7617.76-0.11%23,950,497
Nov 26, 202517.7518.0317.7117.7817.78-0.22%30,582,913
Nov 25, 202517.6517.9717.4717.8217.820.62%41,637,388
Nov 24, 202517.4717.8817.4717.7117.712.02%50,106,300
Nov 21, 202517.5117.6217.3017.3617.36-0.34%37,303,300
Nov 20, 202517.5317.6017.4217.4217.42-0.63%20,507,608
Nov 19, 202517.6617.7217.3517.5317.53-0.68%34,638,420
Nov 18, 202517.7217.7917.6417.6517.65-0.51%24,937,520
Nov 17, 202518.0118.0517.6317.7417.74-1.77%48,941,010
Nov 14, 202518.3618.5018.0618.0618.06-1.63%35,409,370
Nov 13, 202518.2918.4118.1518.3618.360.49%31,279,630
Nov 12, 202518.4418.5718.2118.2718.27-0.92%34,278,300
Nov 11, 202518.2318.5418.0718.4418.440.77%53,258,150
Nov 10, 202517.9018.3317.7718.3018.302.06%59,970,740
Nov 7, 202518.0518.2617.9317.9317.93-0.55%37,459,930
Nov 6, 202518.0518.2917.9518.0318.03-0.39%33,358,360
Nov 5, 202517.9018.1417.8218.1018.101.06%28,295,570
Nov 4, 202518.1918.2017.8417.9117.91-1.54%34,719,440
Nov 3, 202518.0018.3517.8818.1918.190.22%51,047,750
Oct 31, 202518.0418.3218.0418.1517.850.55%35,341,970
Oct 30, 202518.2718.3418.0218.0517.75-1.26%34,234,530
Oct 29, 202518.2318.3718.1318.2817.980.27%38,369,670
Oct 28, 202518.4418.4618.2018.2317.93-1.35%34,511,650
Oct 27, 202518.0318.6017.9618.4818.172.67%69,106,180
Oct 24, 202518.1118.2617.9118.0017.70-0.66%41,568,890
Oct 23, 202518.0918.2818.0118.1217.820.17%32,888,750
Oct 22, 202518.2818.5518.0818.0917.79-1.15%41,052,390
Oct 21, 202518.4118.5418.2918.3018.00-0.54%36,013,800
Oct 20, 202518.5518.7818.3818.4018.10-0.97%34,390,100
Oct 17, 202518.6718.9018.5218.5818.27-0.27%33,826,860
Oct 16, 202518.8419.3018.6118.6318.32-0.80%49,896,830
Oct 15, 202518.9319.1218.7118.7818.47-0.74%37,339,590
Oct 14, 202518.8819.2518.8218.9218.610.32%56,551,770
Oct 13, 202518.6719.1918.5818.8618.550.11%60,918,820
Oct 10, 202518.7818.9818.5318.8418.530.21%57,261,050
Oct 9, 202518.4418.8618.2218.8018.491.02%68,204,240
Sep 30, 202518.7018.8018.4218.6118.30-0.59%43,971,010
Sep 29, 202518.8118.8418.5018.7218.41-0.79%42,888,720
Sep 26, 202518.8019.1318.7218.8718.560.75%47,383,150
Sep 25, 202519.0719.2518.5218.7318.42-1.32%49,423,860
Sep 24, 202518.8819.0818.7318.9818.67-0.05%34,958,240
Sep 23, 202518.9619.3118.7518.9918.680.05%45,218,800
Sep 22, 202519.1219.1718.7318.9818.67-0.78%37,481,520
Sep 19, 202519.0519.2818.9119.1318.810.26%42,153,530