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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17.49	17.57	17.57	17.75	17.39	38M
August 06, 2025	17.52	17.53	17.53	17.57	17.33	32.78M
August 05, 2025	17.41	17.53	17.53	17.61	17.37	33.86M
August 04, 2025	17.29	17.41	17.41	17.46	17.24	29.45M
August 01, 2025	17.32	17.31	17.31	17.51	17.3	36.8M
July 31, 2025	17.61	17.31	17.31	17.62	17.29	52.88M
July 30, 2025	17.63	17.63	17.63	17.93	17.51	56.97M
July 29, 2025	18.04	17.63	17.63	18.05	17.48	56.52M
July 28, 2025	18.16	18	18	18.27	17.88	42.88M
July 25, 2025	18.33	18.16	18.16	18.5	18.1	33.44M
July 24, 2025	18.33	18.27	18.27	18.38	17.95	50.42M
July 23, 2025	18.8	18.4	18.4	19.03	18.33	78.54M
July 22, 2025	17.82	18.58	18.58	18.63	17.79	111.05M
July 21, 2025	17.17	17.9	17.9	17.92	17.12	90.42M
July 18, 2025	17.07	17.16	17.16	17.25	17.03	23.15M
July 17, 2025	17.13	17.07	17.07	17.28	17.02	26.78M
July 16, 2025	17.02	17.13	17.13	17.21	16.96	30.82M
July 15, 2025	17.48	17.03	17.03	17.52	16.97	50.03M
July 14, 2025	17.43	17.5	17.5	17.57	17.35	26.48M
July 11, 2025	17.4	17.5	17.5	17.73	17.4	39.6M
July 10, 2025	17.7	17.4	17.4	17.71	17.28	47.42M
July 09, 2025	17.16	17.5	17.5	17.68	17.16	68.23M
July 08, 2025	17.16	17.17	17.17	17.27	17.01	34.29M

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