Wencan Group Co.,Ltd.

603348.SS · SHH

Market closed13.40-0.290000 (-2.12%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 20, 2026	13.40	13.40	13.40	13.40	13.40	49.60K
July 20, 2026	13.40	13.40	13.37	13.38	13.38	8.90K
July 20, 2026	13.38	13.40	13.37	13.37	13.37	7.90K
July 20, 2026	13.41	13.41	13.39	13.39	13.39	7.50K
July 20, 2026	13.42	13.42	13.40	13.42	13.42	14.90K
July 20, 2026	13.40	13.41	13.40	13.40	13.40	11.00K
July 20, 2026	13.36	13.40	13.36	13.40	13.40	8.50K
July 20, 2026	13.33	13.37	13.33	13.37	13.37	19.20K
July 20, 2026	13.37	13.37	13.33	13.35	13.35	2.90K
July 20, 2026	13.33	13.34	13.33	13.34	13.34	8.90K
July 20, 2026	13.36	13.38	13.33	13.33	13.33	8.40K
July 20, 2026	13.36	13.36	13.35	13.36	13.36	8.50K
July 20, 2026	13.35	13.36	13.35	13.36	13.36	18.80K
July 20, 2026	13.32	13.34	13.29	13.32	13.32	4.00K
July 20, 2026	13.31	13.34	13.31	13.32	13.32	6.50K
July 20, 2026	13.29	13.29	13.26	13.29	13.29	6.20K
July 20, 2026	13.26	13.29	13.26	13.29	13.29	11.40K
July 20, 2026	13.22	13.28	13.22	13.28	13.28	16.80K
July 20, 2026	13.20	13.23	13.20	13.23	13.23	29.10K
July 20, 2026	13.25	13.25	13.20	13.25	13.25	31.20K
July 20, 2026	13.21	13.24	13.21	13.23	13.23	17.50K
July 20, 2026	13.23	13.24	13.23	13.24	13.24	3.60K
July 20, 2026	13.22	13.25	13.22	13.23	13.23	10.10K
July 20, 2026	13.21	13.23	13.21	13.21	13.21	9.40K
July 20, 2026	13.23	13.23	13.20	13.20	13.20	44.20K
July 20, 2026	13.23	13.24	13.23	13.24	13.24	17.20K
July 20, 2026	13.24	13.25	13.23	13.23	13.23	3.00K
July 20, 2026	13.26	13.26	13.23	13.23	13.23	10.10K
July 20, 2026	13.25	13.28	13.25	13.25	13.25	5.80K
July 20, 2026	13.29	13.29	13.27	13.27	13.27	14.30K
July 20, 2026	13.30	13.31	13.30	13.30	13.30	8.30K
July 20, 2026	13.27	13.29	13.27	13.27	13.27	9.70K
July 20, 2026	13.22	13.24	13.21	13.24	13.24	4.80K
July 20, 2026	13.30	13.30	13.22	13.22	13.22	46.00K
July 20, 2026	13.31	13.31	13.30	13.30	13.30	1.50K
July 20, 2026	13.33	13.33	13.29	13.31	13.31	1.50K
July 20, 2026	13.38	13.38	13.34	13.34	13.34	6.10K
July 20, 2026	13.39	13.39	13.38	13.38	13.38	600.00
July 20, 2026	13.36	13.38	13.36	13.38	13.38	11.70K
July 20, 2026	13.35	13.37	13.35	13.37	13.37	39.20K
July 20, 2026	13.33	13.34	13.31	13.34	13.34	25.10K
July 20, 2026	13.34	13.34	13.34	13.34	13.34	5.30K
July 20, 2026	13.30	13.31	13.30	13.31	13.31	5.60K
July 20, 2026	13.32	13.32	13.30	13.32	13.32	5.20K
July 20, 2026	13.27	13.30	13.27	13.30	13.30	9.90K
July 20, 2026	13.29	13.29	13.28	13.28	13.28	16.90K
July 20, 2026	13.28	13.31	13.28	13.30	13.30	12.20K
July 20, 2026	13.29	13.30	13.28	13.28	13.28	4.40K
July 20, 2026	13.32	13.33	13.31	13.32	13.32	2.90K
July 20, 2026	13.35	13.36	13.33	13.36	13.36	6.40K
July 20, 2026	13.39	13.39	13.35	13.35	13.35	9.50K
July 20, 2026	13.38	13.44	13.38	13.41	13.41	8.10K
July 20, 2026	13.35	13.37	13.35	13.37	13.37	8.10K
July 20, 2026	13.37	13.37	13.35	13.37	13.37	4.30K
July 20, 2026	13.36	13.37	13.34	13.37	13.37	17.10K
July 20, 2026	13.28	13.35	13.28	13.35	13.35	10.50K
July 20, 2026	13.24	13.29	13.23	13.29	13.29	14.80K
July 20, 2026	13.29	13.29	13.25	13.25	13.25	23.40K
July 20, 2026	13.28	13.30	13.28	13.30	13.30	2.70K
July 20, 2026	13.30	13.30	13.23	13.23	13.23	35.40K
July 20, 2026	13.29	13.31	13.29	13.30	13.30	700.00
July 20, 2026	13.29	13.30	13.26	13.30	13.30	4.50K
July 20, 2026	13.30	13.30	13.24	13.24	13.24	14.40K
July 20, 2026	13.33	13.33	13.31	13.31	13.31	6.90K
July 20, 2026	13.32	13.35	13.32	13.35	13.35	19.80K
July 20, 2026	13.32	13.34	13.32	13.34	13.34	3.40K
July 20, 2026	13.35	13.35	13.35	13.35	13.35	1.10K
July 20, 2026	13.32	13.39	13.32	13.38	13.38	12.00K
July 20, 2026	13.34	13.34	13.32	13.34	13.34	13.30K
July 20, 2026	13.34	13.37	13.34	13.34	13.34	13.90K
July 20, 2026	13.24	13.31	13.24	13.31	13.31	37.30K
July 20, 2026	13.26	13.26	13.24	13.24	13.24	18.40K
July 20, 2026	13.28	13.30	13.28	13.29	13.29	12.20K
July 20, 2026	13.29	13.30	13.29	13.29	13.29	13.00K
July 20, 2026	13.30	13.30	13.29	13.30	13.30	13.20K
July 20, 2026	13.31	13.31	13.30	13.31	13.31	11.90K
July 20, 2026	13.30	13.35	13.30	13.34	13.34	19.60K
July 20, 2026	13.30	13.34	13.30	13.30	13.30	4.90K
July 20, 2026	13.31	13.31	13.29	13.30	13.30	41.90K
July 20, 2026	13.34	13.34	13.33	13.33	13.33	34.20K
July 20, 2026	13.35	13.37	13.35	13.36	13.36	12.90K
July 20, 2026	13.38	13.38	13.34	13.34	13.34	43.00K
July 20, 2026	13.38	13.40	13.38	13.38	13.38	12.50K
July 20, 2026	13.39	13.40	13.38	13.38	13.38	15.60K
July 20, 2026	13.38	13.39	13.37	13.37	13.37	28.10K
July 20, 2026	13.41	13.41	13.38	13.38	13.38	10.70K
July 20, 2026	13.43	13.43	13.40	13.42	13.42	28.20K
July 20, 2026	13.43	13.44	13.43	13.44	13.44	600.00
July 20, 2026	13.42	13.42	13.42	13.42	13.42	18.40K
July 20, 2026	13.44	13.44	13.43	13.44	13.44	7.80K
July 20, 2026	13.45	13.45	13.45	13.45	13.45	7.30K
July 20, 2026	13.44	13.44	13.44	13.44	13.44	2.30K
July 20, 2026	13.45	13.45	13.44	13.44	13.44	1.90K
July 20, 2026	13.46	13.46	13.46	13.46	13.46	900.00
July 20, 2026	13.45	13.46	13.44	13.44	13.44	8.80K
July 20, 2026	13.45	13.46	13.45	13.46	13.46	4.50K
July 20, 2026	13.45	13.45	13.44	13.45	13.45	11.70K
July 20, 2026	13.47	13.47	13.46	13.46	13.46	8.30K
July 20, 2026	13.47	13.49	13.47	13.49	13.49	3.70K
July 20, 2026	13.46	13.47	13.46	13.46	13.46	5.40K
July 20, 2026	13.49	13.49	13.46	13.46	13.46	11.50K
July 20, 2026	13.50	13.50	13.49	13.49	13.49	27.50K
July 20, 2026	13.51	13.51	13.50	13.51	13.51	3.60K
July 20, 2026	13.50	13.50	13.50	13.50	13.50	600.00
July 20, 2026	13.52	13.54	13.50	13.53	13.53	16.30K
July 20, 2026	13.56	13.56	13.54	13.54	13.54	8.40K
July 20, 2026	13.56	13.58	13.56	13.56	13.56	1.83K
July 20, 2026	13.55	13.56	13.55	13.55	13.55	3.20K
July 20, 2026	13.54	13.55	13.54	13.55	13.55	1.20K
July 20, 2026	13.53	13.54	13.52	13.53	13.53	6.60K
July 20, 2026	13.55	13.55	13.53	13.53	13.53	1.50K
July 20, 2026	13.56	13.56	13.56	13.56	13.56	3.10K
July 20, 2026	13.53	13.56	13.53	13.56	13.56	3.50K
July 20, 2026	13.53	13.53	13.53	13.53	13.53	1.60K
July 20, 2026	13.51	13.53	13.51	13.53	13.53	11.00K
July 20, 2026	13.54	13.54	13.51	13.51	13.51	12.30K
July 20, 2026	13.53	13.58	13.52	13.56	13.56	74.60K
July 20, 2026	13.52	13.52	13.52	13.52	13.52	8.41K
July 20, 2026	13.53	13.53	13.50	13.51	13.51	6.00K
July 20, 2026	13.56	13.56	13.54	13.55	13.55	11.90K
July 20, 2026	13.55	13.59	13.55	13.56	13.56	3.50K
July 20, 2026	13.54	13.55	13.54	13.54	13.54	3.60K
July 20, 2026	13.50	13.54	13.45	13.54	13.54	64.80K
July 20, 2026	13.51	13.51	13.50	13.50	13.50	9.40K
July 20, 2026	13.51	13.52	13.50	13.52	13.52	9.60K
July 20, 2026	13.51	13.51	13.51	13.51	13.51	45.10K
July 20, 2026	13.53	13.54	13.51	13.51	13.51	31.90K
July 20, 2026	13.55	13.55	13.54	13.54	13.54	24.00K
July 20, 2026	13.56	13.56	13.54	13.54	13.54	4.30K
July 20, 2026	13.59	13.59	13.56	13.57	13.57	2.10K
July 20, 2026	13.56	13.57	13.56	13.57	13.57	46.10K
July 20, 2026	13.55	13.57	13.55	13.57	13.57	7.50K
July 20, 2026	13.55	13.55	13.53	13.54	13.54	40.00K
July 20, 2026	13.55	13.56	13.55	13.56	13.56	12.60K
July 20, 2026	13.58	13.58	13.55	13.56	13.56	34.40K
July 20, 2026	13.60	13.60	13.59	13.59	13.59	6.30K
July 20, 2026	13.60	13.60	13.59	13.59	13.59	11.60K
July 20, 2026	13.59	13.59	13.59	13.59	13.59	400.00
July 20, 2026	13.61	13.61	13.59	13.59	13.59	19.30K
July 20, 2026	13.61	13.61	13.60	13.60	13.60	14.70K
July 20, 2026	13.61	13.61	13.60	13.60	13.60	20.70K
July 20, 2026	13.62	13.63	13.61	13.62	13.62	19.80K
July 20, 2026	13.63	13.63	13.63	13.63	13.63	200.00
July 20, 2026	13.61	13.63	13.61	13.63	13.63	6.20K
July 20, 2026	13.64	13.65	13.63	13.63	13.63	5.00K
July 20, 2026	13.65	13.65	13.63	13.63	13.63	11.80K
July 20, 2026	13.64	13.66	13.64	13.65	13.65	4.70K
July 20, 2026	13.67	13.67	13.64	13.64	13.64	6.40K
July 20, 2026	13.67	13.67	13.67	13.67	13.67	100.00
July 20, 2026	13.65	13.65	13.63	13.63	13.63	15.10K
July 20, 2026	13.62	13.63	13.62	13.63	13.63	4.90K
July 20, 2026	13.59	13.63	13.59	13.61	13.61	11.70K
July 20, 2026	13.64	13.64	13.61	13.61	13.61	12.50K
July 20, 2026	13.66	13.66	13.64	13.64	13.64	5.00K
July 20, 2026	13.64	13.66	13.64	13.64	13.64	1.40K
July 20, 2026	13.65	13.66	13.65	13.66	13.66	5.90K
July 20, 2026	13.66	13.66	13.64	13.64	13.64	4.00K
July 20, 2026	13.69	13.69	13.68	13.68	13.68	1.20K
July 20, 2026	13.67	13.68	13.67	13.68	13.68	2.80K
July 20, 2026	13.68	13.68	13.67	13.67	13.67	6.00K
July 20, 2026	13.67	13.67	13.67	13.67	13.67	4.90K
July 20, 2026	13.64	13.67	13.64	13.67	13.67	9.40K
July 20, 2026	13.62	13.64	13.62	13.64	13.64	1.40K
July 20, 2026	13.62	13.62	13.62	13.62	13.62	2.60K
July 20, 2026	13.62	13.62	13.60	13.60	13.60	22.20K
July 20, 2026	13.63	13.63	13.61	13.61	13.61	300.00
July 20, 2026	13.62	13.62	13.61	13.62	13.62	3.10K
July 20, 2026	13.63	13.63	13.62	13.62	13.62	5.00K
July 20, 2026	13.61	13.65	13.61	13.63	13.63	7.20K
July 20, 2026	13.58	13.60	13.57	13.60	13.60	7.70K
July 20, 2026	13.60	13.61	13.57	13.57	13.57	8.10K
July 20, 2026	13.63	13.63	13.60	13.60	13.60	6.40K
July 20, 2026	13.66	13.66	13.61	13.62	13.62	10.50K
July 20, 2026	13.64	13.66	13.63	13.64	13.64	3.50K
July 20, 2026	13.59	13.64	13.59	13.64	13.64	17.50K
July 20, 2026	13.61	13.61	13.60	13.60	13.60	3.70K
July 20, 2026	13.62	13.63	13.60	13.60	13.60	7.40K
July 20, 2026	13.63	13.64	13.63	13.63	13.63	3.60K
July 20, 2026	13.64	13.64	13.61	13.63	13.63	2.20K
July 20, 2026	13.66	13.66	13.62	13.63	13.63	1.60K
July 20, 2026	13.66	13.66	13.65	13.66	13.66	8.50K
July 20, 2026	13.67	13.68	13.63	13.65	13.65	12.90K
July 20, 2026	13.62	13.65	13.62	13.65	13.65	6.10K
July 20, 2026	13.64	13.64	13.62	13.62	13.62	7.60K
July 20, 2026	13.63	13.65	13.63	13.64	13.64	17.14K
July 20, 2026	13.64	13.64	13.63	13.63	13.63	3.90K
July 20, 2026	13.66	13.67	13.64	13.64	13.64	17.90K
July 20, 2026	13.69	13.69	13.67	13.67	13.67	5.70K
July 20, 2026	13.69	13.69	13.68	13.68	13.68	1.70K
July 20, 2026	13.72	13.72	13.70	13.70	13.70	13.90K
July 20, 2026	13.70	13.71	13.70	13.71	13.71	2.20K
July 20, 2026	13.74	13.74	13.70	13.70	13.70	4.20K
July 20, 2026	13.74	13.74	13.74	13.74	13.74	3.20K
July 20, 2026	13.76	13.76	13.74	13.74	13.74	5.50K
July 20, 2026	13.76	13.76	13.75	13.76	13.76	2.50K
July 20, 2026	13.78	13.79	13.77	13.79	13.79	3.70K
July 20, 2026	13.83	13.83	13.79	13.79	13.79	13.50K
July 20, 2026	13.76	13.82	13.76	13.80	13.80	11.50K
July 20, 2026	13.78	13.78	13.76	13.77	13.77	14.40K
July 20, 2026	13.78	13.78	13.78	13.78	13.78	2.60K
July 20, 2026	13.78	13.78	13.77	13.77	13.77	5.50K
July 20, 2026	13.78	13.78	13.77	13.78	13.78	4.70K
July 20, 2026	13.79	13.81	13.78	13.78	13.78	6.20K
July 20, 2026	13.82	13.82	13.80	13.80	13.80	3.30K
July 20, 2026	13.83	13.84	13.82	13.82	13.82	21.00K
July 20, 2026	13.80	13.84	13.80	13.84	13.84	7.50K
July 20, 2026	13.78	13.81	13.78	13.81	13.81	18.10K
July 20, 2026	13.80	13.80	13.77	13.78	13.78	14.20K
July 20, 2026	13.84	13.84	13.80	13.80	13.80	11.70K
July 20, 2026	13.84	13.84	13.81	13.81	13.81	23.10K
July 20, 2026	13.81	13.85	13.81	13.81	13.81	14.60K
July 20, 2026	13.71	13.85	13.71	13.80	13.80	6.30K
July 20, 2026	13.70	13.73	13.70	13.73	13.73	7.70K
July 20, 2026	13.76	13.76	13.70	13.70	13.70	10.70K
July 20, 2026	13.70	13.74	13.68	13.74	13.74	22.60K
July 20, 2026	13.74	13.74	13.70	13.70	13.70	8.60K
July 20, 2026	13.72	13.76	13.71	13.76	13.76	6.40K
July 20, 2026	13.76	13.76	13.74	13.75	13.75	6.20K
July 20, 2026	13.79	13.79	13.75	13.75	13.75	16.70K
July 20, 2026	13.78	13.81	13.78	13.79	13.79	7.70K
July 20, 2026	13.79	13.79	13.74	13.77	13.77	20.50K
July 20, 2026	13.79	13.85	13.79	13.79	13.79	2.50K
July 20, 2026	13.74	13.80	13.71	13.79	13.79	5.10K
July 20, 2026	13.65	13.73	13.65	13.73	13.73	21.90K
July 20, 2026	13.57	13.66	13.57	13.66	13.66	21.30K
July 20, 2026	13.60	13.60	13.57	13.57	13.57	10.70K
July 20, 2026	13.61	13.65	13.60	13.60	13.60	7.90K
July 20, 2026	13.63	13.64	13.61	13.61	13.61	6.70K
July 20, 2026	13.72	13.73	13.66	13.66	13.66	21.90K
July 20, 2026	13.77	13.78	13.66	13.69	13.69	19.70K
July 20, 2026	13.79	13.80	13.77	13.79	13.79	10.19K
July 20, 2026	13.76	13.79	13.75	13.78	13.78	16.52K
July 20, 2026	13.77	13.77	13.76	13.76	13.76	6.20K
July 20, 2026	13.75	13.78	13.73	13.78	13.78	18.20K
July 20, 2026	13.75	13.76	13.71	13.74	13.74	14.10K
July 20, 2026	13.80	13.80	13.70	13.76	13.76	24.20K
July 20, 2026	13.85	13.85	13.69	13.80	13.80	6.00K