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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.64	21.33	21.33	21.73	21.22	5.07M
November 18, 2025	21.65	21.68	21.68	21.76	21.54	3.91M
November 17, 2025	21.87	21.73	21.73	21.93	21.6	5.23M
November 14, 2025	21.62	21.96	21.96	22.32	21.62	6.7M
November 13, 2025	21.62	22.25	22.25	22.38	21.62	5.62M
November 12, 2025	22.14	22.27	22.27	22.49	22.14	8.75M
November 11, 2025	22.18	22.12	22.12	22.19	21.94	5.73M
November 10, 2025	22.04	22.19	22.19	22.21	21.9	7.84M
November 07, 2025	21.62	21.99	21.99	21.99	21.52	7.76M
November 06, 2025	21.77	21.59	21.59	21.82	21.57	5.33M
November 05, 2025	21.6	21.76	21.76	21.79	21.57	5.01M
November 04, 2025	21.8	21.74	21.74	21.89	21.55	7.07M
November 03, 2025	21.8	21.88	21.88	21.91	21.55	9.74M
October 31, 2025	22	22.06	22.06	22.79	22	18.47M
October 30, 2025	21.3	21.22	21.22	21.47	21.1	4.98M
October 29, 2025	21.3	21.18	21.18	21.3	21.05	4.69M
October 28, 2025	21.2	21.33	21.33	21.56	21.06	5.67M
October 27, 2025	21.03	21.24	21.24	21.32	21.03	9.32M
October 24, 2025	21.8	21.91	21.91	22.24	21.8	7.35M
October 23, 2025	21.5	21.55	21.55	21.59	21.35	2.81M
October 22, 2025	21.36	21.54	21.54	21.62	21.33	3.48M
October 21, 2025	21.32	21.37	21.37	21.46	21.2	2.7M
October 20, 2025	21.23	21.26	21.26	21.4	21.15	2.17M
October 17, 2025	21.44	21.15	21.15	21.53	21.09	3.5M
October 16, 2025	21.65	21.46	21.46	21.65	21.43	3.32M
October 15, 2025	21.53	21.66	21.66	21.68	21.32	3.94M
October 14, 2025	21.46	21.47	21.47	21.59	21.38	4.29M
October 13, 2025	21.26	21.46	21.46	21.49	21.09	3.93M
October 10, 2025	21.44	21.74	21.74	21.93	21.39	6.42M
October 09, 2025	21.35	21.46	21.46	21.46	21.13	4.38M
September 30, 2025	21.2	21.29	21.29	21.42	21.2	3.11M
September 29, 2025	21.22	21.27	21.27	21.36	20.96	3M
September 26, 2025	21.43	21.23	21.23	21.43	21.11	2.86M
September 25, 2025	21.55	21.43	21.43	21.62	21.38	3.64M
September 24, 2025	21.25	21.54	21.54	21.58	21.15	5.11M
September 23, 2025	21.36	21.1	21.1	21.37	20.8	5.75M
September 22, 2025	21.59	21.34	21.34	21.68	21.23	4.41M
September 19, 2025	21.67	21.55	21.55	21.77	21.4	5.16M
September 18, 2025	22	21.69	21.69	22.12	21.63	6.93M
September 17, 2025	21.85	21.88	21.88	21.9	21.73	3.81M
September 16, 2025	21.9	21.82	21.82	21.97	21.67	3.87M
September 15, 2025	22.03	21.86	21.86	22.05	21.84	4.6M
September 12, 2025	22.19	22.04	22.04	22.23	21.95	5.52M
September 11, 2025	22.06	22.18	22.18	22.21	21.83	5.16M
September 10, 2025	22.07	22.1	22.1	22.23	22.01	3.59M
September 09, 2025	22.22	22.14	22.14	22.32	22	5.32M
September 08, 2025	21.83	22.22	22.22	22.23	21.77	7.59M
September 05, 2025	21.62	21.83	21.83	21.85	21.48	5.44M
September 04, 2025	21.75	21.61	21.61	21.94	21.4	6.21M

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