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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	22.07	21.72	21.72	22.19	21.68	5.6M
September 02, 2025	22.39	22.06	22.06	22.39	21.95	6.48M
September 01, 2025	22.43	22.33	22.33	22.48	22.25	6.42M
August 29, 2025	22.24	22.3	22.3	22.43	22.15	6.48M
August 28, 2025	22.36	22.28	22.28	22.5	21.78	11.25M
August 27, 2025	22.95	22.42	22.42	23.08	22.4	14.51M
August 26, 2025	23.01	22.96	22.96	23.12	22.9	9.13M
August 25, 2025	23.11	23.1	23.1	23.29	22.94	15.28M
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

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