Guangzhou Wondfo Biotech Co.,Ltd - 300482.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.32	20.12	20.12	20.36	20.11	5.48M
February 12, 2026	20.47	20.26	20.26	20.47	20.21	5.2M
February 11, 2026	20.56	20.47	20.47	20.66	20.46	4.47M
February 10, 2026	20.72	20.59	20.59	20.72	20.54	5.03M
February 09, 2026	20.82	20.75	20.75	20.85	20.63	7.27M
February 06, 2026	20.69	20.61	20.61	20.81	20.6	7.04M
February 05, 2026	20.7	20.65	20.65	20.76	20.52	6.8M
February 04, 2026	20.52	20.84	20.84	20.92	20.32	10.69M
February 03, 2026	20.6	20.65	20.65	20.73	20.39	9.3M
February 02, 2026	20.95	20.52	20.52	21	20.51	15.68M
January 30, 2026	21.8	21.44	21.44	22.09	21.22	16.74M
January 29, 2026	22.13	21.82	21.82	22.5	21.7	25.73M
January 28, 2026	23.83	22.67	22.67	23.96	22.63	40.26M
January 27, 2026	25	24.72	24.72	25.08	23.2	57.94M
January 26, 2026	24	25.56	25.56	26.29	23.37	68.82M
January 23, 2026	21.77	21.99	21.99	22.01	21.48	10.09M
January 22, 2026	21.71	21.43	21.43	21.76	21.4	7.62M
January 21, 2026	21.78	21.77	21.77	22.36	21.66	9.76M
January 20, 2026	22.03	21.83	21.83	22.52	21.71	10.62M
January 19, 2026	21.9	21.9	21.9	22.22	21.69	9.55M
January 16, 2026	21.58	22.03	22.03	22.9	20.91	22.7M
January 15, 2026	21.61	21.64	21.64	22.02	21.3	9.96M
January 14, 2026	20.91	21.4	21.4	22.2	20.87	22.1M
January 13, 2026	20.82	20.91	20.91	21.31	20.82	11.49M
January 12, 2026	20.21	20.85	20.85	20.92	20.2	9.81M
January 09, 2026	20.2	20.42	20.42	20.45	20.17	5.41M
January 08, 2026	19.99	20.17	20.17	20.21	19.97	3.82M
January 07, 2026	20.19	20	20	20.25	19.95	3.92M
January 06, 2026	20.2	20.17	20.17	20.31	20.06	4.67M
January 05, 2026	19.75	20.17	20.17	20.17	19.75	5.38M
December 31, 2025	19.72	19.75	19.75	19.89	19.67	3.86M
December 30, 2025	19.51	19.54	19.54	19.63	19.45	2.59M
December 29, 2025	19.76	19.63	19.63	19.78	19.61	3.04M
December 26, 2025	19.84	19.75	19.75	19.86	19.71	3.15M
December 25, 2025	19.85	19.79	19.79	19.89	19.71	2.88M
December 24, 2025	19.73	19.85	19.85	19.85	19.68	2.21M
December 23, 2025	19.88	19.73	19.73	19.91	19.7	2.76M
December 22, 2025	20.07	19.88	19.88	20.16	19.86	3.65M
December 19, 2025	20	20.07	20.07	20.14	19.94	2.09M
December 18, 2025	19.9	19.95	19.95	20.04	19.81	2.26M
December 17, 2025	19.72	19.9	19.9	19.95	19.63	2.41M
December 16, 2025	20	19.72	19.72	20	19.72	3.36M
December 15, 2025	19.95	20	20	20.09	19.8	2.62M
December 12, 2025	20.26	20.04	20.04	20.35	19.92	4.83M
December 11, 2025	20.7	20.26	20.26	20.76	20.25	3.18M
December 10, 2025	20.86	20.66	20.66	20.86	20.58	2.35M
December 09, 2025	20.8	20.86	20.86	21.04	20.73	3.19M
December 08, 2025	20.84	20.82	20.82	20.94	20.79	2.57M
December 05, 2025	20.71	20.8	20.8	20.8	20.5	2.46M
December 04, 2025	21.08	20.72	20.72	21.08	20.58	3.07M
December 03, 2025	21.05	20.95	20.95	21.1	20.9	2.33M
December 02, 2025	21.12	20.92	20.92	21.22	20.91	2.87M
December 01, 2025	21.33	21.19	21.19	21.53	21.18	3.76M
November 28, 2025	21.08	21.16	21.16	21.33	20.95	3.42M
November 27, 2025	20.93	20.97	20.97	21.13	20.83	3.22M
November 26, 2025	21.02	20.92	20.92	21.28	20.8	4.28M
November 25, 2025	20.87	21.01	21.01	21.1	20.81	3.36M
November 24, 2025	20.66	20.82	20.82	20.9	20.66	3.01M
November 21, 2025	21.1	20.68	20.68	21.21	20.45	6.59M
November 20, 2025	21.4	21.24	21.24	21.43	21.22	3.07M

Guangzhou Wondfo Biotech Co.,Ltd (300482.SZ) SHZ