WenYi Trinity Technology Co., Ltd - 600520.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	27.21	27.1	27.1	27.43	26.83	3.3M
November 11, 2025	26.26	27.32	27.32	27.73	26.26	9.64M
November 10, 2025	26.39	26.37	26.37	26.54	26.18	2.17M
November 07, 2025	26.13	26.41	26.41	26.45	25.89	4.03M
November 06, 2025	26.41	26.22	26.22	26.57	26.16	2.54M
November 05, 2025	26.15	26.41	26.41	26.55	26.15	1.95M
November 04, 2025	26.91	26.55	26.55	26.97	26.38	4.05M
November 03, 2025	27.21	27.18	27.18	27.23	26.85	2.58M
October 31, 2025	27.26	27.27	27.27	27.42	27.1	2.49M
October 30, 2025	27.18	27.25	27.25	27.77	26.88	4.21M
October 29, 2025	27.52	27.33	27.33	27.64	27.16	2.93M
October 28, 2025	27.68	27.51	27.51	27.83	27.5	2.49M
October 27, 2025	27.65	27.8	27.8	27.93	27.55	2.97M
October 24, 2025	27.19	27.79	27.79	28.12	27.11	5.25M
October 23, 2025	27.21	27.11	27.11	27.21	26.77	2.07M
October 22, 2025	27.4	27.22	27.22	27.54	27.16	1.95M
October 21, 2025	27.27	27.34	27.34	27.34	27.01	2.33M
October 20, 2025	27.37	27.29	27.29	27.55	27.17	2.01M
October 17, 2025	27.52	27.37	27.37	27.94	27.15	3.31M
October 16, 2025	27.74	27.77	27.77	28.66	27.55	3.86M
October 15, 2025	27.74	27.74	27.74	27.98	27.24	3.44M
October 14, 2025	28.78	27.74	27.74	28.78	27.74	4.61M
October 13, 2025	27.49	28.55	28.55	28.82	27.13	5.75M
October 10, 2025	28.27	28.06	28.06	28.32	27.9	2.99M
October 09, 2025	28.5	28.43	28.43	28.5	28	3.28M
September 30, 2025	28.64	28.19	28.19	28.79	28.16	3.59M
September 29, 2025	28.94	28.35	28.35	29.29	28.2	4.24M
September 26, 2025	29.06	28.95	28.95	29.66	28.88	4.53M
September 25, 2025	29.31	29.07	29.07	29.35	28.91	3.71M
September 24, 2025	28.2	29.31	29.31	29.62	28.13	6.74M
September 23, 2025	28.86	28.31	28.31	28.9	27.7	5.56M
September 22, 2025	28.95	28.86	28.86	29.15	28.72	3.21M
September 19, 2025	29.46	29.05	29.05	29.66	28.95	4.32M
September 18, 2025	29.34	29.3	29.3	29.96	29.03	6.55M
September 17, 2025	29.15	29.34	29.34	29.8	29.12	4M
September 16, 2025	28.84	29.14	29.14	29.15	28.75	3.07M
September 15, 2025	29.34	28.89	28.89	29.66	28.88	3.27M
September 12, 2025	29.18	29.13	29.13	30.04	29.06	5.41M
September 11, 2025	28.75	29.18	29.18	29.2	28.5	3.64M
September 10, 2025	28.85	28.85	28.85	29.15	28.68	2.76M
September 09, 2025	29.35	28.85	28.85	29.4	28.72	3.79M
September 08, 2025	29.67	29.43	29.43	29.88	29.3	3.5M
September 05, 2025	29.1	29.67	29.67	29.85	28.7	5.05M
September 04, 2025	29.9	29.04	29.04	30.24	28.68	5.87M
September 03, 2025	30.57	29.6	29.6	30.82	29.53	6M
September 02, 2025	30.89	30.37	30.37	31.29	30.05	5.93M
September 01, 2025	30.99	31	31	32.2	30.81	8.31M
August 29, 2025	31.12	30.4	30.4	31.12	30.38	5.07M
August 28, 2025	30.12	31.12	31.12	31.12	29.85	7.65M
August 27, 2025	31	30.23	30.23	31.19	30.18	6.9M
August 26, 2025	30.95	31.01	31.01	31.29	30.81	5.92M
August 25, 2025	31.48	31.09	31.09	31.55	30.78	6.96M
August 22, 2025	30.59	31.19	31.19	31.32	30.45	7.71M
August 21, 2025	31.3	30.62	30.62	31.32	30.5	6.45M
August 20, 2025	30.6	31.16	31.16	31.16	30.29	8.18M
August 19, 2025	30.32	30.5	30.5	31.16	30.15	8.78M
August 18, 2025	29.57	30.26	30.26	30.45	29.5	10.07M
August 15, 2025	29.2	29.44	29.44	29.75	29.1	4.52M
August 14, 2025	29.67	29.26	29.26	29.84	29.17	4.63M
August 13, 2025	29.81	29.7	29.7	29.85	29.57	4.21M

WenYi Trinity Technology Co., Ltd (600520.SS) SHH