Wanbangde Pharmaceutical Holding Group Co., Ltd. - 002082.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.16	17.85	17.85	18.37	17.81	10.28M
February 12, 2026	18.77	18.25	18.25	18.77	17.91	16.22M
February 11, 2026	19.05	18.58	18.58	19.47	18.29	28.89M
February 10, 2026	17.79	18.59	18.59	18.59	17.48	20.21M
February 09, 2026	16.88	16.9	16.9	17.53	16.6	14.87M
February 06, 2026	15.75	16.72	16.72	17.1	15.5	22.74M
February 05, 2026	15.88	15.57	15.57	16.26	15.53	8.41M
February 04, 2026	15.75	15.88	15.88	16	15.5	6.3M
February 03, 2026	15.78	15.74	15.74	15.88	15.41	8.7M
February 02, 2026	15.48	15.6	15.6	16.48	15.3	10.36M
January 30, 2026	15.46	15.63	15.63	16	15.16	11.06M
January 29, 2026	16.28	15.45	15.45	16.35	15.21	13.23M
January 28, 2026	16.47	16.36	16.36	16.6	15.7	18.07M
January 27, 2026	16.71	16.51	16.51	16.71	16.1	10.89M
January 26, 2026	16.8	16.6	16.6	16.94	16.5	12.44M
January 23, 2026	17.6	16.89	16.89	17.6	16.59	19.46M
January 22, 2026	17.65	17.38	17.38	18.28	17.1	22.02M
January 21, 2026	16.93	17.82	17.82	17.85	16.8	19.68M
January 20, 2026	17.19	16.95	16.95	17.42	16.7	11.01M
January 19, 2026	17.01	17.22	17.22	17.45	16.26	15.82M
January 16, 2026	17.09	17.01	17.01	17.28	16.85	14.07M
January 15, 2026	16.51	16.91	16.91	17.3	16.3	17.43M
January 14, 2026	17.25	16.76	16.76	17.4	16.35	26.68M
January 13, 2026	16.78	17.28	17.28	17.6	16.05	36.85M
January 12, 2026	15.43	16.56	16.56	16.56	15.3	37.61M
January 09, 2026	14.49	15.05	15.05	15.28	14.25	19.56M
January 08, 2026	13.9	14.38	14.38	14.65	13.82	15.43M
January 07, 2026	13.95	13.85	13.85	14.1	13.72	12.35M
January 06, 2026	14.19	14.03	14.03	14.56	14	13.01M
January 05, 2026	13.83	14.19	14.19	14.37	13.83	17.57M
December 31, 2025	13.88	13.93	13.93	14.16	13.63	10.92M
December 30, 2025	13.55	13.89	13.89	14.02	13.36	16.44M
December 29, 2025	13.95	13.62	13.62	13.96	13.18	17.9M
December 26, 2025	13.71	13.7	13.7	14	13.39	29.03M
December 25, 2025	12.12	13.42	13.42	13.42	12.01	22.16M
December 24, 2025	11.97	12.2	12.2	12.82	11.8	24.68M
December 23, 2025	11.9	11.77	11.77	11.91	11.69	4.92M
December 22, 2025	11.97	11.89	11.89	11.99	11.77	4.55M
December 19, 2025	11.87	11.83	11.83	12.07	11.8	5.17M
December 18, 2025	11.77	11.88	11.88	12.01	11.73	5.79M
December 17, 2025	11.91	11.88	11.88	11.99	11.54	6.7M
December 16, 2025	12.23	11.9	11.9	12.38	11.89	9.53M
December 15, 2025	12.15	12.27	12.27	12.79	12.09	12.09M
December 12, 2025	12.11	12.22	12.22	12.33	11.93	9.74M
December 11, 2025	12.29	12.11	12.11	12.43	12.1	9.17M
December 10, 2025	12.46	12.29	12.29	12.51	12.03	9.93M
December 09, 2025	12.42	12.45	12.45	12.55	12.3	6.78M
December 08, 2025	12.5	12.47	12.47	12.75	12.33	8.86M
December 05, 2025	12.62	12.42	12.42	12.63	12.15	11.08M
December 04, 2025	12.7	12.61	12.61	12.8	12.53	5.66M
December 03, 2025	12.93	12.79	12.79	12.97	12.68	6.73M
December 02, 2025	13.29	12.92	12.92	13.29	12.82	8.73M
December 01, 2025	13.3	13.32	13.32	13.47	13.16	8M
November 28, 2025	13.18	13.23	13.23	13.28	12.9	8.77M
November 27, 2025	13.11	13.2	13.2	13.65	13.02	11.58M
November 26, 2025	12.98	13.07	13.07	13.21	12.97	7.57M
November 25, 2025	12.73	12.98	12.98	13.07	12.66	9.68M
November 24, 2025	12.84	12.74	12.74	13.2	12.53	13.47M
November 21, 2025	13.09	12.71	12.71	13.17	12.38	22.32M
November 20, 2025	13.37	13.17	13.17	13.64	13.13	8.16M

Wanbangde Pharmaceutical Holding Group Co., Ltd. (002082.SZ) SHZ