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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	18.96	18.99	18.99	19.31	18.75	45.22M
September 22, 2025	19.12	18.98	18.98	19.17	18.73	37.48M
September 19, 2025	19.05	19.13	19.13	19.28	18.91	42.15M
September 18, 2025	19.65	19.08	19.08	19.74	18.89	59.95M
September 17, 2025	19.64	19.66	19.66	19.83	19.27	57.43M
September 16, 2025	19.88	19.66	19.66	20.21	19.31	71.98M
September 15, 2025	19.4	20.06	20.06	20.12	19.34	104.44M
September 12, 2025	19.38	19.49	19.49	19.8	19.3	69.18M
September 11, 2025	18.73	19.53	19.53	20	18.72	155.77M
September 10, 2025	18.51	18.76	18.76	18.85	18.31	65.05M
September 09, 2025	18.6	18.64	18.64	18.92	18.45	79.46M
September 08, 2025	18.09	18.55	18.55	18.77	18.08	120.58M
September 05, 2025	17.72	17.95	17.95	17.99	17.47	51.85M
September 04, 2025	17.51	17.71	17.71	17.87	17.38	64.65M
September 03, 2025	17.82	17.49	17.49	18.07	17.43	53.42M
September 02, 2025	18	17.85	17.85	18.21	17.78	58.41M
September 01, 2025	18.3	18.01	18.01	18.41	17.88	69.71M
August 29, 2025	17.85	18.19	18.19	18.35	17.84	87.53M
August 28, 2025	17.89	17.91	17.91	17.94	17.52	98.23M
August 27, 2025	18.3	18.11	18.11	18.53	18.1	80.49M
August 26, 2025	17.9	18.48	18.48	18.68	17.8	112.13M
August 25, 2025	17.8	17.93	17.93	17.94	17.61	75.15M
August 22, 2025	17.77	17.71	17.71	17.83	17.51	60.65M
August 21, 2025	17.67	17.64	17.64	17.98	17.54	104.89M
August 20, 2025	17.27	17.41	17.41	17.42	17.2	48.71M
August 19, 2025	17.36	17.3	17.3	17.44	17.3	56.38M
August 18, 2025	17.46	17.35	17.35	17.49	17.3	75.51M
August 15, 2025	17.32	17.41	17.41	17.44	17.22	34.78M
August 14, 2025	17.56	17.32	17.32	17.58	17.32	42.69M
August 13, 2025	17.52	17.56	17.56	17.57	17.36	38.41M
August 12, 2025	17.62	17.51	17.51	17.73	17.46	46.87M
August 11, 2025	17.81	17.63	17.63	17.86	17.52	38.73M
August 08, 2025	17.62	17.7	17.7	17.79	17.52	38.12M

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