Skip to main content
Wens Foodstuff Group Co., Ltd. (SHE:300498)
China flag China · Delayed Price · Currency is CNY
15.98
+0.25 (1.59%)
Apr 29, 2026, 11:55 AM CST

Wens Foodstuff Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6015.7615.4815.7315.730.45%41,845,111
Apr 27, 202615.6515.7315.4615.6615.66-0.57%43,062,460
Apr 24, 202616.0116.0615.6815.7515.75-1.69%46,319,216
Apr 23, 202616.6416.6916.0216.0216.02-3.96%64,647,205
Apr 22, 202616.4116.9516.3716.6816.680.72%64,891,122
Apr 21, 202616.6716.9216.4716.5616.56-0.78%38,067,470
Apr 20, 202617.0017.0816.6016.6916.69-0.83%34,126,664
Apr 17, 202617.0817.1016.7616.8316.83-1.98%37,588,240
Apr 16, 202617.2517.2516.9017.1717.17-0.12%47,151,300
Apr 15, 202617.0917.2916.8717.1917.19-0.23%65,335,676
Apr 14, 202616.7717.4016.6717.2317.232.50%79,879,765
Apr 13, 202616.5017.0416.4016.8116.811.88%51,078,480
Apr 10, 202616.5916.7016.4316.5016.50-0.54%31,570,350
Apr 9, 202616.7516.8016.5016.5916.59-1.48%24,165,510
Apr 8, 202616.4616.8616.2816.8416.842.31%43,615,810
Apr 7, 202616.3516.8515.9316.4616.460.92%39,205,420
Apr 3, 202616.6516.7116.2616.3116.31-2.97%35,782,760
Apr 2, 202616.4417.2016.3816.8116.812.31%57,272,540
Apr 1, 202616.7516.7916.2316.4316.43-1.14%47,493,350
Mar 31, 202616.8417.0216.6116.6216.62-1.25%39,107,650
Mar 30, 202616.8217.1716.6816.8316.83-0.47%42,758,190
Mar 27, 202616.6217.1516.6216.9116.911.38%35,553,333
Mar 26, 202616.8616.9816.6316.6816.68-1.01%30,572,530
Mar 25, 202616.7917.0516.5216.8516.850.18%36,620,220
Mar 24, 202616.8416.9416.4316.8216.820.30%62,168,150
Mar 23, 202617.0717.0716.4616.7716.77-2.61%83,924,520
Mar 20, 202617.1417.4817.1117.2217.220.47%52,837,155
Mar 19, 202617.3617.4217.0717.1417.14-1.10%45,235,710
Mar 18, 202617.4217.5117.2517.3317.33-0.52%37,225,870
Mar 17, 202617.4617.8817.4017.4217.42-0.74%50,659,280
Mar 16, 202617.4817.7717.4517.5517.550.69%49,343,023
Mar 13, 202617.6017.7017.3917.4317.43-0.63%53,416,050
Mar 12, 202617.2517.6516.9317.5417.542.27%88,673,690
Mar 11, 202616.8917.2616.7817.1517.151.24%47,552,600
Mar 10, 202616.9217.1916.8016.9416.94-0.59%50,748,227
Mar 9, 202616.7817.4316.7617.0417.041.55%128,661,100
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