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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.24	23.11	23.11	23.32	22.96	10.28M
August 21, 2025	23.16	23.01	23.01	23.43	22.86	16.08M
August 20, 2025	23.61	23.16	23.16	23.63	22.79	32.34M
August 19, 2025	24.62	24.8	24.8	25.27	24.53	18.57M
August 18, 2025	24.45	24.58	24.58	24.74	24.38	15.1M
August 15, 2025	24.17	24.43	24.43	24.48	24.08	11.34M
August 14, 2025	24.49	24.28	24.28	24.92	24.23	16.28M
August 13, 2025	24.38	24.5	24.5	24.5	24.01	11.33M
August 12, 2025	24.4	24.38	24.38	24.78	24.28	11.24M
August 11, 2025	24.21	24.31	24.31	24.44	24.01	9M
August 08, 2025	24.32	24.28	24.28	24.95	23.94	15.46M
August 07, 2025	23.83	24.43	24.43	24.73	23.79	16.47M
August 06, 2025	24.25	23.9	23.9	24.39	23.78	11.69M
August 05, 2025	24.21	24.21	24.21	24.49	23.99	9.61M
August 04, 2025	24	24.34	24.34	24.38	23.47	13.89M
August 01, 2025	23.89	24.23	24.23	24.75	23.83	14.46M
July 31, 2025	24.12	23.91	23.91	24.44	23.83	13.49M
July 30, 2025	24.5	24.07	24.07	24.79	23.83	16.25M
July 29, 2025	24.37	24.12	24.12	24.38	23.68	16.36M
July 28, 2025	24.88	24.37	24.37	25.2	24.28	22.52M
July 25, 2025	25.33	24.31	24.31	25.48	24.26	29.1M
July 24, 2025	23.5	24.96	24.96	25.6	23.49	43.94M
July 23, 2025	22.39	22.57	22.57	22.86	22.34	10.51M
July 22, 2025	22.4	22.34	22.34	22.59	22.25	6.97M
July 21, 2025	22.2	22.37	22.37	22.6	21.96	9.3M
July 18, 2025	22.05	22.09	22.09	22.17	21.85	4.52M
July 17, 2025	22.01	22.06	22.06	22.1	21.88	4.38M
July 16, 2025	21.71	21.96	21.96	22.07	21.63	6.42M
July 15, 2025	21.8	21.71	21.71	21.88	21.45	5.25M
July 14, 2025	21.85	21.8	21.8	21.89	21.66	4.79M
July 11, 2025	21.67	21.74	21.74	21.93	21.55	6.97M
July 10, 2025	21.73	21.64	21.64	21.78	21.48	5.43M
July 09, 2025	21.57	21.62	21.62	22.02	21.46	8M
July 08, 2025	21.4	21.58	21.58	21.62	21.33	4.23M
July 07, 2025	21.5	21.43	21.43	21.71	21.31	4M
July 04, 2025	21.7	21.44	21.44	21.72	21.4	4.45M
July 03, 2025	21.46	21.48	21.48	21.66	21.39	5.24M
July 02, 2025	21.4	21.42	21.42	21.55	21.26	3.28M
July 01, 2025	21.38	21.48	21.48	21.52	21.26	4.18M
June 30, 2025	21.12	21.35	21.35	21.38	21.05	3.56M
June 27, 2025	21.11	21.12	21.12	21.28	21.1	3.53M
June 26, 2025	21.19	21.04	21.04	21.2	21.01	2.91M
June 25, 2025	21.06	21.19	21.19	21.24	20.91	3.72M
June 24, 2025	20.88	21.06	21.06	21.09	20.76	3.56M
June 23, 2025	20.52	20.75	20.75	20.83	20.4	2.83M
June 20, 2025	20.71	20.64	20.64	20.82	20.63	3.23M
June 19, 2025	21.03	20.75	20.75	21.13	20.72	3.81M
June 18, 2025	21.21	21.01	21.01	21.24	20.91	3.9M
June 17, 2025	21.26	21.27	21.27	21.79	21.2	5.82M
June 16, 2025	21.26	21.17	21.17	21.34	21.12	3.67M
June 13, 2025	21.6	21.25	21.25	21.87	21.19	6.59M
June 12, 2025	21.55	21.66	21.66	21.68	21.49	3.77M
June 11, 2025	21.67	21.62	21.62	21.8	21.6	3.67M
June 10, 2025	21.78	21.66	21.66	21.98	21.45	5.35M
June 09, 2025	21.39	21.73	21.73	21.84	21.35	5.65M
June 06, 2025	21.43	21.36	21.36	21.52	21.28	2.81M
June 05, 2025	21.58	21.43	21.43	21.59	21.27	3.79M
June 04, 2025	21.58	21.5	21.5	21.58	21.36	3.68M
June 03, 2025	21.03	21.5	21.5	21.54	21.03	4.36M
May 30, 2025	21.3	21.27	21.27	21.47	21.18	3.97M

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