Skip to main content
Wencan Group Co., Ltd. (SHA:603348)
China flag China · Delayed Price · Currency is CNY
19.66
+0.34 (1.76%)
Mar 10, 2026, 3:00 PM CST

Wencan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.2319.3619.0619.3219.32-0.82%1,813,005
Mar 6, 202619.3019.4919.2619.4819.480.67%1,017,518
Mar 5, 202619.4619.5519.2219.3519.350.78%1,300,313
Mar 4, 202619.2919.3819.1019.2019.20-0.47%1,587,563
Mar 3, 202619.7319.9319.2519.2919.29-2.23%2,839,186
Mar 2, 202620.0920.1819.7219.7319.73-2.66%3,252,921
Feb 27, 202620.3520.3520.2020.2720.27-0.39%1,404,824
Feb 26, 202620.4320.4820.3320.3520.35-0.44%1,303,950
Feb 25, 202620.3320.5720.3120.4420.440.69%1,781,562
Feb 24, 202620.2920.3620.1920.3020.301.05%1,235,600
Feb 13, 202620.2020.4020.0820.0920.09-0.99%1,718,354
Feb 12, 202620.4920.5720.2620.2920.29-0.88%1,840,700
Feb 11, 202620.5220.6020.4320.4720.47-0.20%1,159,990
Feb 10, 202620.5020.8020.4220.5120.510.10%1,889,641
Feb 9, 202620.4520.5320.3820.4920.490.69%1,333,927
Feb 6, 202620.2220.5420.1520.3520.350.59%1,644,302
Feb 5, 202620.3320.4420.2220.2320.23-0.69%1,377,033
Feb 4, 202620.2620.4420.2020.3720.370.54%1,449,794
Feb 3, 202620.1920.3820.0720.2620.260.60%1,756,297
Feb 2, 202620.3920.6020.1320.1420.14-2.38%2,761,947
Jan 30, 202620.7020.8320.4220.6320.63-0.43%2,547,118
Jan 29, 202620.9521.1020.5620.7220.72-1.19%3,527,256
Jan 28, 202621.2221.2820.9420.9720.97-1.08%2,909,130
Jan 27, 202621.5221.6121.0921.2021.20-2.03%4,332,336
Jan 26, 202621.4921.9521.3221.6421.640.74%6,459,849
Jan 23, 202621.4521.5021.2321.4821.480.56%4,103,456
Jan 22, 202621.4721.8521.2321.3621.360.19%6,198,152
Jan 21, 202620.5021.4120.4621.3221.324.36%8,702,438
Jan 20, 202620.5320.6920.3120.4320.43-0.58%3,469,206
Jan 19, 202620.5020.7520.3620.5520.55-0.96%4,013,986
Jan 16, 202620.8820.8820.7220.7520.75-0.24%2,073,409
Jan 15, 202620.5820.9520.5020.8020.800.82%2,890,690
Jan 14, 202620.6920.8820.4420.6320.63-0.48%5,502,238
Jan 13, 202620.8620.9920.6220.7320.730.10%4,191,283
Jan 12, 202620.6120.7620.4120.7120.710.63%4,573,306
Jan 9, 202620.8020.8020.4620.5820.58-0.48%5,322,675
Jan 8, 202619.6821.0119.6220.6820.685.08%9,846,165
Jan 7, 202619.8119.9719.6419.6819.68-0.51%3,607,200
Jan 6, 202619.5119.8519.4919.7819.781.49%3,957,956
Jan 5, 202619.3219.4919.3219.4919.491.19%2,620,856
Dec 31, 202519.3619.4619.1719.2619.26-0.52%2,486,415
Dec 30, 202519.1819.5619.0419.3619.361.26%3,206,889
Dec 29, 202519.2319.3319.1119.1219.12-0.57%2,478,872
Dec 26, 202519.3619.5319.2019.2319.23-0.41%2,552,514
Dec 25, 202519.3119.4119.2819.3119.31-0.21%2,264,183
Dec 24, 202519.0519.4019.0519.3519.350.89%1,473,823
Dec 23, 202519.4219.4919.1619.1819.18-1.24%1,853,521
Dec 22, 202519.5919.6019.4219.4219.42-0.41%1,771,570
Dec 19, 202519.2519.5519.2519.5019.500.98%1,841,783
Dec 18, 202519.1119.4019.0619.3119.310.52%2,116,800
Dec 17, 202519.1519.2718.9119.2119.210.63%2,289,606
Dec 16, 202519.1819.3418.9119.0919.09-0.37%2,704,301
Dec 15, 202519.2319.3919.0219.1619.16-0.62%2,672,007
Dec 12, 202519.5819.6319.2019.2819.28-1.48%4,955,515
Dec 11, 202520.0920.1319.5719.5719.57-2.44%3,218,242
Dec 10, 202520.1720.2319.9020.0620.06-0.84%2,775,444
Dec 9, 202520.4720.4720.2120.2320.23-1.41%2,345,963
Dec 8, 202520.4820.5520.3520.5220.520.49%2,219,847
Dec 5, 202520.2420.4520.2420.4220.420.34%1,870,589
Dec 4, 202520.4720.4820.1820.3520.35-0.15%1,636,200
Dec 3, 202520.5020.5320.2820.3820.38-0.63%1,789,600
Dec 2, 202520.6420.6820.4220.5120.51-1.06%1,801,104
Dec 1, 202520.8720.8720.6120.7320.73-0.67%2,606,900
Nov 28, 202520.3120.9020.2620.8720.872.91%4,066,984
Nov 27, 202520.2820.4620.1820.2820.28-0.20%1,525,081
Nov 26, 202520.3820.5720.3120.3220.32-0.10%1,689,205
Nov 25, 202520.3720.5720.3020.3420.34-0.10%2,132,889
Nov 24, 202520.2920.5020.1120.3620.360.39%1,902,781
Nov 21, 202520.7720.8420.2220.2820.28-2.22%3,647,014
Nov 20, 202521.0121.0620.7420.7420.74-0.91%1,792,092
Nov 19, 202521.1421.2320.8620.9320.93-1.04%2,399,820
Nov 18, 202521.4521.4521.0721.1521.15-1.49%3,694,787
Nov 17, 202521.6021.6621.4521.4721.47-1.01%2,976,926
Nov 14, 202521.5221.8221.5121.6921.690.28%2,613,039
Nov 13, 202521.5621.6821.4321.6321.630.37%2,384,563
Nov 12, 202521.7721.7721.4621.5521.55-0.83%2,370,684
Nov 11, 202521.6221.7921.6021.7321.730.60%2,500,862
Nov 10, 202521.6521.6721.4021.6021.60-0.14%4,011,300
Nov 7, 202521.9221.9321.6021.6321.63-0.83%2,580,800
Nov 6, 202521.7322.2021.7321.8121.810.41%3,636,872
Nov 5, 202521.4121.9021.3521.7221.721.02%3,404,484
Nov 4, 202521.6021.7421.4321.5021.50-0.09%2,579,218
Nov 3, 202521.6121.6321.3421.5221.52-0.46%3,338,559
Oct 31, 202521.5321.8721.5121.6221.620.42%3,334,295
Oct 30, 202521.9321.9321.5021.5321.53-2.09%4,342,006
Oct 29, 202521.5022.4521.4221.9921.990.87%5,181,711
Oct 28, 202521.9222.1121.7721.8021.80-0.59%3,718,862
Oct 27, 202521.8722.0021.7521.9321.931.15%3,874,717
Oct 24, 202521.6721.8421.6521.6821.680.05%3,172,387
Oct 23, 202521.8421.8421.3921.6721.67-0.91%4,674,446
Oct 22, 202522.0022.1521.6421.8721.87-0.77%3,530,921
Oct 21, 202522.0022.1421.8122.0422.040.18%3,802,759
Oct 20, 202522.1822.3421.8122.0022.000.36%5,114,715
Oct 17, 202522.8522.8521.8021.9221.92-4.53%9,270,246
Oct 16, 202523.3223.4322.6022.9622.96-2.01%10,646,070
Oct 15, 202523.0723.5622.9823.4323.431.87%11,644,220
Oct 14, 202523.2723.5222.8823.0023.00-0.35%9,894,178
Oct 13, 202522.7723.5022.7123.0823.08-1.95%14,401,980
Oct 10, 202521.8324.0421.8023.5423.547.69%24,335,300
Oct 9, 202522.3122.3821.8521.8621.86-1.44%5,938,600