Skip to main content
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
17.04
+0.26 (1.55%)
At close: Mar 9, 2026

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0017.4316.0017.10-1.91%112,161,194
Mar 6, 202616.0016.9615.9916.7816.784.35%109,191,533
Mar 5, 202616.3016.3015.9416.0816.08-1.29%48,667,920
Mar 4, 202616.0516.3615.9616.2916.291.18%84,805,220
Mar 3, 202615.8816.2915.8316.1016.101.26%71,956,920
Mar 2, 202615.8416.3215.8415.9015.90-0.50%65,133,980
Feb 27, 202615.6316.0315.6215.9815.982.24%72,926,730
Feb 26, 202615.8015.9115.6215.6315.630.97%52,418,140
Feb 25, 202615.3815.5315.3315.4815.480.91%33,153,900
Feb 24, 202615.4415.4815.3315.3415.34-0.39%24,552,360
Feb 13, 202615.5715.6715.3915.4015.40-0.90%33,096,734
Feb 12, 202615.7015.7715.4815.5415.54-1.46%34,979,060
Feb 11, 202615.7815.8315.6515.7715.77-0.13%30,461,466
Feb 10, 202615.8815.9515.7515.7915.79-0.57%23,726,398
Feb 9, 202615.8015.9715.7615.8815.880.38%33,542,240
Feb 6, 202615.8516.0215.8115.8215.82-0.82%33,924,920
Feb 5, 202615.9716.2015.8915.9515.95-0.44%47,617,540
Feb 4, 202615.7916.0415.6516.0216.021.78%67,410,820
Feb 3, 202615.5115.7615.4515.7415.741.68%45,491,335
Feb 2, 202615.5315.8015.3115.4815.48-0.77%55,999,240
Jan 30, 202615.5015.9215.4615.6015.600.32%88,120,430
Jan 29, 202615.3115.6015.2415.5515.551.97%62,781,254
Jan 28, 202615.3015.4415.1415.2515.25-0.52%71,313,890
Jan 27, 202615.7215.7415.3215.3315.33-2.67%62,805,420
Jan 26, 202615.6415.8415.4215.7515.750.70%74,073,120
Jan 23, 202615.7015.7515.6115.6415.64-0.38%47,795,856
Jan 22, 202615.6515.7715.6015.7015.700.45%45,124,830
Jan 21, 202615.8315.8515.5815.6315.63-1.01%51,189,063
Jan 20, 202616.0816.0915.7715.7915.79-1.80%59,860,850
Jan 19, 202616.0016.1315.9016.0816.080.69%49,984,610
Jan 16, 202616.7116.7415.8815.9715.97-4.60%113,638,800
Jan 15, 202616.8817.0016.6616.7416.74-0.89%48,336,175
Jan 14, 202616.8016.9816.7416.8916.890.48%48,105,810
Jan 13, 202617.0317.0916.7516.8116.81-1.41%53,133,060
Jan 12, 202616.9817.1516.8117.0517.050.41%44,611,050
Jan 9, 202616.9317.1416.9016.9816.980.12%36,543,290
Jan 8, 202616.9117.0316.8116.9616.960.30%26,139,720
Jan 7, 202617.0617.1516.8816.9116.91-1.11%35,136,960
Jan 6, 202616.9217.1216.8217.1017.101.30%46,081,477
Jan 5, 202616.8216.9316.7016.8816.88-26,826,570
Dec 31, 202517.0717.1116.7516.8816.88-1.40%32,254,393
Dec 30, 202516.9117.2716.8917.1217.121.18%43,416,800
Dec 29, 202516.7217.1616.7016.9216.921.14%42,896,780
Dec 26, 202516.6516.7616.5716.7316.730.48%28,925,520
Dec 25, 202516.6316.7016.6016.6516.650.12%22,930,930
Dec 24, 202516.7616.8116.5016.6316.63-1.01%33,498,730
Dec 23, 202517.0117.0516.7616.8016.80-1.35%22,606,840
Dec 22, 202517.0517.0916.8817.0317.03-0.12%24,119,860
Dec 19, 202516.9917.1516.9617.0517.050.12%19,785,670
Dec 18, 202516.9017.2216.8817.0317.03-0.06%22,811,910
Dec 17, 202517.2117.2516.7717.0417.040.24%37,659,200
Dec 16, 202516.9117.1016.8117.0017.000.41%23,331,310
Dec 15, 202516.9817.1716.8616.9316.930.24%24,921,900
Dec 12, 202516.7516.9816.6616.8916.891.26%30,912,510
Dec 11, 202516.8616.9016.6316.6816.68-1.07%22,750,430
Dec 10, 202516.6416.9016.5516.8616.861.20%29,887,000
Dec 9, 202517.0917.1716.6616.6616.66-2.46%41,452,900
Dec 8, 202517.1517.1816.9817.0817.08-0.52%28,225,600
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