Wens Foodstuff Group Co., Ltd. - 300498.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	16.76	16.63	16.63	16.81	16.5	33.9M
December 23, 2025	17.01	16.8	16.8	17.05	16.76	22.61M
December 22, 2025	17.05	17.03	17.03	17.09	16.88	24.12M
December 19, 2025	16.99	17.05	17.05	17.15	16.96	19.79M
December 18, 2025	16.9	17.03	17.03	17.22	16.88	23.05M
December 17, 2025	17.21	17.04	17.04	17.25	16.77	38.03M
December 16, 2025	16.91	17	17	17.1	16.81	23.33M
December 15, 2025	16.98	16.93	16.93	17.17	16.86	24.92M
December 12, 2025	16.75	16.89	16.89	16.98	16.66	30.91M
December 11, 2025	16.86	16.68	16.68	16.9	16.63	22.75M
December 10, 2025	16.64	16.86	16.86	16.9	16.55	29.89M
December 09, 2025	17.09	16.66	16.66	17.17	16.66	41.45M
December 08, 2025	17.15	17.08	17.08	17.18	16.98	28.58M
December 05, 2025	17.08	17.17	17.17	17.18	17.01	19.66M
December 04, 2025	17.78	17.1	17.1	17.78	17.04	18.08M
December 03, 2025	17.2	17.12	17.12	17.26	17.06	26.27M
December 02, 2025	17.5	17.2	17.2	17.57	17.13	43.73M
December 01, 2025	17.96	17.54	17.54	18.05	17.52	56.97M
November 28, 2025	17.78	18.08	18.08	18.1	17.7	31.71M
November 27, 2025	17.78	17.76	17.76	17.99	17.7	23.95M
November 26, 2025	17.75	17.78	17.78	18.03	17.71	30.58M
November 25, 2025	17.65	17.82	17.82	17.97	17.47	42.28M
November 24, 2025	17.47	17.71	17.71	17.88	17.47	50.11M
November 21, 2025	17.51	17.36	17.36	17.62	17.3	37.3M
November 20, 2025	17.53	17.42	17.42	17.6	17.42	20.51M
November 19, 2025	17.66	17.53	17.53	17.72	17.35	34.64M
November 18, 2025	17.72	17.65	17.65	17.79	17.64	24.94M
November 17, 2025	18.01	17.74	17.74	18.05	17.63	48.94M
November 14, 2025	18.36	18.06	18.06	18.5	18.06	35.41M
November 13, 2025	18.29	18.36	18.36	18.41	18.15	31.28M
November 12, 2025	18.44	18.27	18.27	18.57	18.21	34.28M
November 11, 2025	18.23	18.44	18.44	18.54	18.07	53.26M
November 10, 2025	17.9	18.3	18.3	18.33	17.77	59.97M
November 07, 2025	18.05	17.93	17.93	18.26	17.93	37.46M
November 06, 2025	18.05	18.03	18.03	18.29	17.95	33.36M
November 05, 2025	17.9	18.1	18.1	18.14	17.82	28.3M
November 04, 2025	18.19	17.91	17.91	18.2	17.84	35.05M
November 03, 2025	18	18.19	18.19	18.35	17.88	51.05M
October 31, 2025	18.04	18.15	17.85	18.32	18.04	35.34M
October 30, 2025	18.27	18.05	17.75	18.34	18.02	34.23M
October 29, 2025	18.23	18.28	17.98	18.37	18.13	38.37M
October 28, 2025	18.44	18.23	17.93	18.46	18.2	34.51M
October 27, 2025	18.03	18.48	18.17	18.6	17.96	69.11M
October 24, 2025	18.11	18	17.7	18.26	17.91	41.57M
October 23, 2025	18.09	18.12	17.82	18.28	18.01	32.89M
October 22, 2025	18.28	18.09	17.79	18.55	18.08	41.05M
October 21, 2025	18.41	18.3	18	18.54	18.29	36.01M
October 20, 2025	18.55	18.4	18.4	18.78	18.38	34.39M
October 17, 2025	18.67	18.58	18.58	18.9	18.52	33.83M
October 16, 2025	18.84	18.63	18.63	19.3	18.61	50.28M
October 15, 2025	18.93	18.78	18.78	19.12	18.71	38.09M
October 14, 2025	18.88	18.92	18.92	19.25	18.82	56.55M
October 13, 2025	18.67	18.86	18.86	19.19	18.58	60.92M
October 10, 2025	18.78	18.84	18.84	18.98	18.53	57.27M
October 09, 2025	18.44	18.8	18.8	18.86	18.22	68.2M
September 30, 2025	18.7	18.61	18.61	18.8	18.42	44.57M
September 29, 2025	18.81	18.72	18.72	18.84	18.5	42.89M
September 26, 2025	18.8	18.87	18.87	19.13	18.72	47.38M
September 25, 2025	19.07	18.73	18.73	19.25	18.52	49.42M
September 24, 2025	18.88	18.98	18.98	19.08	18.73	34.96M

Wens Foodstuff Group Co., Ltd. (300498.SZ) SHZ