Skip to main content
Wencan Group Co., Ltd. (SHA:603348)
China flag China · Delayed Price · Currency is CNY
18.71
-0.16 (-0.85%)
Apr 30, 2026, 10:55 AM CST

Wencan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6818.8818.0418.8718.87-0.84%4,096,350
Apr 28, 202619.3919.4919.0319.0319.03-1.76%2,613,251
Apr 27, 202619.3219.5019.1719.3719.370.10%1,526,515
Apr 24, 202619.5619.5619.1719.3519.35-0.82%2,402,410
Apr 23, 202619.7119.7619.4119.5119.51-1.27%2,827,605
Apr 22, 202620.0920.1419.6619.7619.76-1.64%3,831,233
Apr 21, 202620.2020.2920.0320.0920.09-1.03%2,384,829
Apr 20, 202620.2320.3320.1520.3020.300.35%2,351,422
Apr 17, 202620.2020.3120.1420.2320.23-0.39%2,428,423
Apr 16, 202620.2020.4420.1420.3120.310.25%3,334,525
Apr 15, 202620.5620.6620.2520.2620.26-1.22%4,276,915
Apr 14, 202620.4620.5520.3820.5120.51-0.15%3,729,783
Apr 13, 202620.3820.5520.0220.5420.540.20%5,136,282
Apr 10, 202620.5820.5820.3320.5020.500.15%6,132,819
Apr 9, 202620.5320.6520.3120.4720.47-1.54%8,192,296
Apr 8, 202621.8022.0020.4520.7920.79-3.17%21,408,310
Apr 7, 202619.7221.4719.6021.4721.479.99%18,020,700
Apr 3, 202619.8119.8219.5219.5219.52-1.06%1,568,351
Apr 2, 202620.2220.3919.6819.7319.73-1.94%2,206,600
Apr 1, 202619.7720.1419.5920.1220.122.71%2,578,726
Mar 31, 202619.4719.7119.4019.5919.590.36%1,581,500
Mar 30, 202619.2519.7219.2019.5219.520.72%1,656,600
Mar 27, 202619.0619.4719.0119.3819.381.47%1,742,200
Mar 26, 202619.3719.4619.0819.1019.10-0.98%1,571,340
Mar 25, 202619.2319.3919.1619.2919.290.36%1,665,163
Mar 24, 202618.9719.2418.6619.2219.223.22%2,298,044
Mar 23, 202619.5219.5618.5818.6218.62-4.90%4,318,482
Mar 20, 202620.0620.2519.5219.5819.58-2.59%2,620,600
Mar 19, 202619.9020.4319.7620.1020.100.35%4,403,406
Mar 18, 202619.9820.0419.8020.0320.030.60%1,743,059
Mar 17, 202620.0320.3219.9119.9119.91-0.60%2,272,151
Mar 16, 202620.2920.2919.9320.0320.03-0.35%2,099,800
Mar 13, 202619.7820.6519.6820.1020.101.36%4,939,450
Mar 12, 202619.6320.0919.5819.8319.830.97%2,332,090
Mar 11, 202619.6819.8119.5819.6419.64-0.10%1,461,564
Mar 10, 202619.3919.7019.3919.6619.661.76%1,705,783
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