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
Sep 18, 202519.6519.7418.8919.0818.76-2.95%59,949,510
Sep 17, 202519.6419.8319.2719.6619.34-57,432,900
Sep 16, 202519.8820.2119.3119.6619.34-1.99%71,980,390
Sep 15, 202519.4020.1219.3420.0619.732.92%102,872,500
Sep 12, 202519.3819.8019.3019.4919.17-0.20%68,750,420
Sep 11, 202518.7320.0018.7219.5319.214.10%155,772,000
Sep 10, 202518.5118.8518.3118.7618.450.64%65,049,950
Sep 9, 202518.6018.9218.4518.6418.330.49%79,460,760
Sep 8, 202518.0918.7718.0818.5518.243.34%120,574,900
Sep 5, 202517.7217.9917.4717.9517.651.36%51,853,660
Sep 4, 202517.5117.8717.3817.7117.421.26%64,645,940
Sep 3, 202517.8218.0717.4317.4917.20-2.02%53,421,230
Sep 2, 202518.0018.2117.7817.8517.55-0.89%57,838,170
Sep 1, 202518.3018.4117.8818.0117.71-0.99%69,709,240
Aug 29, 202517.8518.3517.8418.1917.891.56%87,533,560
Aug 28, 202517.8917.9417.5217.9117.61-1.10%98,228,080
Aug 27, 202518.3018.5318.1018.1117.81-2.00%79,586,210
Aug 26, 202517.9018.6817.8018.4818.173.07%112,124,100
Aug 25, 202517.8017.9417.6117.9317.631.24%75,147,920
Aug 22, 202517.7717.8317.5117.7117.420.40%60,645,300
Aug 21, 202517.6717.9817.5417.6417.351.32%104,181,900
Aug 20, 202517.2717.4217.2017.4117.120.64%48,703,440
Aug 19, 202517.3617.4417.3017.3017.01-0.29%56,023,330
Aug 18, 202517.4617.4917.3017.3517.06-0.34%75,513,940
Aug 15, 202517.3217.4417.2217.4117.120.52%34,776,560
Aug 14, 202517.5617.5817.3217.3217.03-1.37%42,688,120
Aug 13, 202517.5217.5717.3617.5617.270.29%38,414,400
Aug 12, 202517.6217.7317.4617.5117.22-0.68%46,872,580
Aug 11, 202517.8117.8617.5217.6317.34-0.40%38,726,870
Aug 8, 202517.6217.7917.5217.7017.410.74%38,121,580
Aug 7, 202517.4917.7517.3917.5717.280.23%38,000,490
Aug 6, 202517.5217.5717.3317.5317.24-32,776,060
Aug 5, 202517.4117.6117.3717.5317.240.69%33,858,980
Aug 4, 202517.2917.4617.2417.4117.120.58%29,445,410
Aug 1, 202517.3217.5117.3017.3117.02-36,798,810
Jul 31, 202517.6117.6217.2917.3117.02-1.82%52,870,000
Jul 30, 202517.6317.9317.5117.6317.34-56,968,600
Jul 29, 202518.0418.0517.4817.6317.34-2.06%56,514,060
Jul 28, 202518.1618.2717.8818.0017.70-0.88%42,877,280
Jul 25, 202518.3318.5018.1018.1617.86-0.60%33,441,510
Jul 24, 202518.3318.3817.9518.2717.97-0.71%50,417,380
Jul 23, 202518.8019.0318.3318.4018.10-0.97%78,099,330
Jul 22, 202517.8218.6317.7918.5818.273.80%111,046,600
Jul 21, 202517.1717.9217.1217.9017.604.31%90,417,760
Jul 18, 202517.0717.2517.0317.1616.880.53%23,154,820
Jul 17, 202517.1317.2817.0217.0716.79-0.35%26,782,420
Jul 16, 202517.0217.2116.9617.1316.850.59%30,631,190
Jul 15, 202517.4817.5216.9717.0316.75-2.69%50,028,860
Jul 14, 202517.4317.5717.3517.5017.21-26,479,490
Jul 11, 202517.4017.7317.4017.5017.210.57%39,365,970