Wencan Group Co., Ltd. Class A 603348
SSE · China · Producer Manufacturing
CNY 14.60+0.12 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.60 | +0.83% | CNY 14.57 | CNY 14.78 | CNY 14.42 | 2.03M |
| 2026-09-29 | CNY 14.48 | -0.48% | CNY 14.46 | CNY 14.62 | CNY 14.38 | 1.97M |
| 2026-09-28 | CNY 14.55 | +0.48% | CNY 14.54 | CNY 14.80 | CNY 14.37 | 3.42M |
| 2026-09-24 | CNY 14.48 | +0.49% | CNY 14.38 | CNY 14.67 | CNY 14.25 |
| 2.05M |
| 2026-09-23 | CNY 14.41 | +0.14% | CNY 14.81 | CNY 14.88 | CNY 14.36 | 2.33M |
| 2026-09-22 | CNY 14.39 | +1.48% | CNY 14.20 | CNY 14.73 | CNY 14.16 | 2.81M |
| 2026-09-21 | CNY 14.18 | +2.60% | CNY 13.89 | CNY 14.25 | CNY 13.82 | 1.90M |
| 2026-09-18 | CNY 13.82 | -1.00% | CNY 14.12 | CNY 14.24 | CNY 13.82 | 1.49M |
| 2026-09-17 | CNY 13.96 | +0.94% | CNY 13.77 | CNY 14.09 | CNY 13.70 | 1.87M |
| 2026-09-16 | CNY 13.83 | -1.91% | CNY 14.06 | CNY 14.08 | CNY 13.79 | 1.95M |
| 2026-09-15 | CNY 14.10 | 0.00% | CNY 14.10 | CNY 14.48 | CNY 14.02 | 1.77M |
| 2026-09-14 | CNY 14.10 | +0.36% | CNY 14.05 | CNY 14.25 | CNY 13.98 | 1.21M |
| 2026-09-11 | CNY 14.05 | -3.44% | CNY 14.43 | CNY 14.51 | CNY 13.99 | 2.53M |
| 2026-09-10 | CNY 14.55 | -1.29% | CNY 14.66 | CNY 14.69 | CNY 14.52 | 1.57M |
| 2026-09-09 | CNY 14.74 | -1.27% | CNY 14.86 | CNY 15.09 | CNY 14.68 | 2.21M |
| 2026-09-08 | CNY 14.93 | +2.82% | CNY 14.48 | CNY 14.96 | CNY 14.47 | 2.66M |
| 2026-09-07 | CNY 14.52 | -1.29% | CNY 14.66 | CNY 14.71 | CNY 14.47 | 2.13M |
| 2026-09-04 | CNY 14.71 | -1.93% | CNY 15.02 | CNY 15.33 | CNY 14.66 | 4.29M |
| 2026-09-03 | CNY 15.00 | +1.76% | CNY 14.71 | CNY 15.10 | CNY 14.71 | 4.42M |
| 2026-09-02 | CNY 14.74 | -0.54% | CNY 14.71 | CNY 14.96 | CNY 14.51 | 2.89M |
| 2026-09-01 | CNY 14.82 | +2.42% | CNY 14.65 | CNY 15.37 | CNY 14.56 | 4.62M |
| 2026-08-31 | CNY 14.47 | +1.26% | CNY 14.23 | CNY 14.51 | CNY 14.23 | 1.56M |
| 2026-08-28 | CNY 14.29 | +0.07% | CNY 14.28 | CNY 14.38 | CNY 14.24 | 1.15M |
| 2026-08-27 | CNY 14.28 | -1.52% | CNY 14.53 | CNY 14.65 | CNY 14.20 | 1.62M |
| 2026-08-26 | CNY 14.50 | +0.55% | CNY 14.41 | CNY 14.64 | CNY 14.31 | 1.69M |
| 2026-08-25 | CNY 14.42 | +1.69% | CNY 14.05 | CNY 14.46 | CNY 14.05 | 2.07M |
| 2026-08-24 | CNY 14.18 | +0.42% | CNY 14.26 | CNY 14.28 | CNY 14.01 | 1.79M |
| 2026-08-21 | CNY 14.12 | -1.53% | CNY 14.30 | CNY 14.32 | CNY 13.93 | 2.03M |
| 2026-08-20 | CNY 14.34 | +2.80% | CNY 14.00 | CNY 14.41 | CNY 14.00 | 2.51M |
| 2026-08-19 | CNY 13.95 | -3.79% | CNY 14.37 | CNY 14.44 | CNY 13.95 | 2.43M |
| 2026-08-18 | CNY 14.50 | -1.02% | CNY 14.63 | CNY 14.63 | CNY 14.34 | 1.79M |
| 2026-08-17 | CNY 14.65 | +0.90% | CNY 14.55 | CNY 14.67 | CNY 14.43 | 1.94M |
| 2026-08-14 | CNY 14.52 | -0.41% | CNY 14.58 | CNY 14.58 | CNY 14.35 | 1.89M |
| 2026-08-13 | CNY 14.58 | -0.55% | CNY 14.64 | CNY 14.75 | CNY 14.48 | 2.21M |
| 2026-08-12 | CNY 14.66 | +1.17% | CNY 14.50 | CNY 14.77 | CNY 14.42 | 2.18M |
| 2026-08-11 | CNY 14.49 | -0.28% | CNY 14.59 | CNY 14.60 | CNY 14.33 | 2.12M |
| 2026-08-10 | CNY 14.53 | +2.18% | CNY 14.20 | CNY 14.60 | CNY 14.10 | 3.25M |
| 2026-08-07 | CNY 14.22 | -1.46% | CNY 14.32 | CNY 14.52 | CNY 14.00 | 4.20M |
| 2026-08-06 | CNY 14.43 | -0.96% | CNY 14.38 | CNY 14.60 | CNY 14.22 | 4.13M |
| 2026-08-05 | CNY 14.57 | +0.62% | CNY 14.74 | CNY 15.01 | CNY 14.43 | 6.22M |
| 2026-08-04 | CNY 14.48 | 0.00% | CNY 14.58 | CNY 14.63 | CNY 14.41 | 3.29M |
| 2026-08-03 | CNY 14.48 | +0.63% | CNY 14.39 | CNY 14.50 | CNY 14.27 | 3.62M |
| 2026-07-31 | CNY 14.39 | -2.51% | CNY 14.70 | CNY 14.70 | CNY 14.30 | 8.29M |
| 2026-07-30 | CNY 14.76 | +9.99% | CNY 13.42 | CNY 14.76 | CNY 13.32 | 5.83M |
| 2026-07-29 | CNY 13.42 | +2.29% | CNY 13.14 | CNY 13.45 | CNY 13.12 | 2.04M |
| 2026-07-28 | CNY 13.12 | +0.77% | CNY 13.02 | CNY 13.31 | CNY 12.90 | 1.72M |
| 2026-07-27 | CNY 13.02 | +1.88% | CNY 12.78 | CNY 13.12 | CNY 12.68 | 1.40M |
| 2026-07-24 | CNY 12.78 | -3.18% | CNY 13.08 | CNY 13.16 | CNY 12.78 | 1.72M |
| 2026-07-23 | CNY 13.20 | +1.69% | CNY 12.96 | CNY 13.20 | CNY 12.92 | 1.66M |
| 2026-07-22 | CNY 12.98 | -1.59% | CNY 13.10 | CNY 13.21 | CNY 12.78 | 3.03M |
| 2026-07-21 | CNY 13.19 | -1.57% | CNY 13.40 | CNY 13.54 | CNY 13.05 | 3.01M |
| 2026-07-20 | CNY 13.40 | -2.12% | CNY 13.80 | CNY 13.85 | CNY 13.20 | 3.28M |
| 2026-07-17 | CNY 13.69 | -1.58% | CNY 13.90 | CNY 14.14 | CNY 13.60 | 3.14M |
| 2026-07-16 | CNY 13.91 | +1.53% | CNY 13.59 | CNY 14.08 | CNY 13.55 | 2.56M |
| 2026-07-15 | CNY 13.70 | +2.01% | CNY 13.25 | CNY 13.87 | CNY 13.24 | 3.01M |
| 2026-07-14 | CNY 13.43 | +2.68% | CNY 13.01 | CNY 13.57 | CNY 13.01 | 2.61M |
| 2026-07-13 | CNY 13.08 | -3.33% | CNY 13.46 | CNY 13.46 | CNY 13.03 | 2.39M |
| 2026-07-10 | CNY 13.53 | +2.11% | CNY 13.25 | CNY 13.72 | CNY 13.04 | 2.32M |
| 2026-07-09 | CNY 13.25 | -1.71% | CNY 13.48 | CNY 13.58 | CNY 13.09 | 1.96M |
| 2026-07-08 | CNY 13.48 | -0.66% | CNY 13.50 | CNY 13.65 | CNY 13.27 | 1.80M |
| 2026-07-07 | CNY 13.57 | -3.21% | CNY 14.03 | CNY 14.17 | CNY 13.55 | 2.29M |
| 2026-07-06 | CNY 14.02 | -1.13% | CNY 14.29 | CNY 14.30 | CNY 13.97 | 1.93M |
| 2026-07-03 | CNY 14.18 | +3.28% | CNY 13.70 | CNY 14.29 | CNY 13.65 | 2.85M |
| 2026-07-02 | CNY 13.73 | +0.66% | CNY 13.65 | CNY 14.04 | CNY 13.62 | 2.26M |
| 2026-07-01 | CNY 13.64 | +1.87% | CNY 13.35 | CNY 13.85 | CNY 13.29 | 2.59M |
| 2026-06-30 | CNY 13.39 | -0.52% | CNY 13.31 | CNY 13.57 | CNY 13.30 | 2.23M |
| 2026-06-29 | CNY 13.46 | +0.75% | CNY 13.34 | CNY 13.53 | CNY 13.00 | 3.11M |
| 2026-06-26 | CNY 13.36 | -3.61% | CNY 13.80 | CNY 13.87 | CNY 13.35 | 2.80M |
| 2026-06-25 | CNY 13.86 | -1.42% | CNY 14.07 | CNY 14.09 | CNY 13.77 | 2.80M |
| 2026-06-24 | CNY 14.06 | -4.61% | CNY 14.78 | CNY 14.83 | CNY 14.05 | 2.78M |
| 2026-06-23 | CNY 14.74 | +2.43% | CNY 14.36 | CNY 14.92 | CNY 14.31 | 2.92M |
| 2026-06-22 | CNY 14.39 | -0.76% | CNY 14.45 | CNY 14.50 | CNY 13.92 | 3.54M |
| 2026-06-18 | CNY 14.50 | -1.29% | CNY 14.68 | CNY 14.89 | CNY 14.45 | 1.48M |
| 2026-06-17 | CNY 14.69 | -1.80% | CNY 14.90 | CNY 14.99 | CNY 14.47 | 2.38M |
| 2026-06-16 | CNY 14.96 | -0.47% | CNY 15.08 | CNY 15.22 | CNY 14.66 | 2.54M |
| 2026-06-15 | CNY 15.03 | +0.74% | CNY 14.92 | CNY 15.38 | CNY 14.92 | 1.88M |
| 2026-06-12 | CNY 14.92 | +2.90% | CNY 14.55 | CNY 15.41 | CNY 14.47 | 3.93M |
| 2026-06-11 | CNY 14.50 | -2.09% | CNY 14.66 | CNY 14.83 | CNY 14.32 | 2.31M |
| 2026-06-10 | CNY 14.81 | -2.31% | CNY 15.06 | CNY 15.20 | CNY 14.60 | 2.59M |
| 2026-06-09 | CNY 15.16 | -1.62% | CNY 15.45 | CNY 15.49 | CNY 15.00 | 2.51M |
| 2026-06-08 | CNY 15.41 | -3.08% | CNY 15.56 | CNY 15.83 | CNY 15.16 | 2.33M |
| 2026-06-05 | CNY 15.90 | +1.27% | CNY 15.75 | CNY 16.11 | CNY 15.43 | 2.24M |
| 2026-06-04 | CNY 15.70 | -2.73% | CNY 16.02 | CNY 16.22 | CNY 15.60 | 1.86M |
| 2026-06-03 | CNY 16.14 | -1.94% | CNY 16.47 | CNY 16.50 | CNY 16.09 | 1.25M |
| 2026-06-02 | CNY 16.46 | -0.96% | CNY 16.67 | CNY 16.69 | CNY 16.40 | 1.32M |
| 2026-06-01 | CNY 16.62 | +3.42% | CNY 16.07 | CNY 16.62 | CNY 15.90 | 2.36M |
| 2026-05-29 | CNY 16.07 | -0.99% | CNY 16.25 | CNY 16.40 | CNY 16.05 | 2.44M |
| 2026-05-28 | CNY 16.23 | +0.37% | CNY 16.16 | CNY 16.30 | CNY 15.97 | 2.05M |
| 2026-05-27 | CNY 16.17 | -3.29% | CNY 16.70 | CNY 16.79 | CNY 16.06 | 3.25M |
| 2026-05-26 | CNY 16.72 | -2.05% | CNY 17.07 | CNY 17.13 | CNY 16.59 | 2.62M |