Beijing Wandong Medical Technology Co., Ltd. - 600055.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.9	15.79	15.79	15.94	15.76	3.51M
February 12, 2026	16.04	15.91	15.91	16.06	15.87	3.18M
February 11, 2026	16.02	16.01	16.01	16.13	16	3.21M
February 10, 2026	16.09	16.09	16.09	16.18	15.97	3.5M
February 09, 2026	16.08	16.08	16.08	16.12	15.97	4M
February 06, 2026	15.97	15.92	15.92	16.13	15.92	4.12M
February 05, 2026	16.03	16.05	16.05	16.11	15.9	3.81M
February 04, 2026	15.97	16.02	16.02	16.14	15.85	4.59M
February 03, 2026	15.72	15.97	15.97	15.98	15.7	5.37M
February 02, 2026	15.53	15.72	15.72	16.25	15.45	9.28M
January 30, 2026	15.98	15.94	15.94	16.09	15.86	5.92M
January 29, 2026	16.18	15.94	15.94	16.31	15.85	10.04M
January 28, 2026	16.29	16.16	16.16	16.47	16.12	6.83M
January 27, 2026	16.33	16.37	16.37	16.68	16.03	7.91M
January 26, 2026	16.83	16.33	16.33	16.84	16.26	9.13M
January 23, 2026	16.6	16.69	16.69	16.85	16.6	7.29M
January 22, 2026	16.63	16.61	16.61	16.78	16.56	5.82M
January 21, 2026	16.55	16.63	16.63	17.02	16.46	8.02M
January 20, 2026	16.94	16.63	16.63	16.97	16.57	6.78M
January 19, 2026	16.69	16.8	16.8	17.16	16.58	8.13M
January 16, 2026	17.29	16.8	16.8	17.33	16.7	11.23M
January 15, 2026	17.6	17.3	17.3	17.65	17.16	10.28M
January 14, 2026	17.89	17.6	17.6	18.24	17.38	22.19M
January 13, 2026	17.7	17.62	17.62	18.07	17.42	19.84M
January 12, 2026	17.17	17.4	17.4	17.65	17.07	14.56M
January 09, 2026	16.67	16.97	16.97	17.08	16.63	8.2M
January 08, 2026	16.43	16.63	16.63	16.8	16.35	6.28M
January 07, 2026	16.51	16.42	16.42	16.67	16.33	5.68M
January 06, 2026	16.25	16.43	16.43	16.78	16.2	7.82M
January 05, 2026	15.67	16.38	16.38	16.49	15.67	14.58M
December 31, 2025	15.71	15.58	15.58	15.82	15.55	3.29M
December 30, 2025	15.68	15.69	15.69	15.78	15.65	2.43M
December 29, 2025	15.89	15.69	15.69	15.9	15.67	3.74M
December 26, 2025	15.91	15.87	15.87	16.08	15.85	4.01M
December 25, 2025	16	15.93	15.93	16.02	15.89	2.71M
December 24, 2025	15.92	15.89	15.89	16	15.85	2.69M
December 23, 2025	15.92	15.9	15.9	16.2	15.88	3.72M
December 22, 2025	16.08	15.95	15.95	16.15	15.95	4.37M
December 19, 2025	16.15	16.14	16.14	16.37	16.05	6.22M
December 18, 2025	15.98	16.31	16.31	16.56	15.9	10.04M
December 17, 2025	15.87	16.02	16.02	16.15	15.75	4.4M
December 16, 2025	15.82	15.87	15.87	15.95	15.74	2.81M
December 15, 2025	15.8	15.84	15.84	16.22	15.72	3.67M
December 12, 2025	15.63	15.8	15.8	15.85	15.58	3.59M
December 11, 2025	15.85	15.6	15.6	15.85	15.6	3.08M
December 10, 2025	15.79	15.87	15.87	15.95	15.72	2.16M
December 09, 2025	15.98	15.8	15.8	16	15.8	3.04M
December 08, 2025	16.21	15.99	15.99	16.29	15.95	4.57M
December 05, 2025	16	16.16	16.16	16.17	15.85	2.86M
December 04, 2025	16.26	15.97	15.97	16.26	15.94	4.21M
December 03, 2025	16.32	16.26	16.26	16.38	16.18	3.14M
December 02, 2025	16.22	16.34	16.34	16.4	16.07	4.67M
December 01, 2025	16.3	16.22	16.22	16.3	16.07	5.1M
November 28, 2025	16.4	16.25	16.25	16.68	16.13	6.42M
November 27, 2025	16.16	16.27	16.27	16.5	16.16	7.71M
November 26, 2025	16.09	16.14	16.14	16.35	16.07	4.63M
November 25, 2025	16.1	16.08	16.08	16.26	16.02	4.74M
November 24, 2025	16.03	16.08	16.08	16.3	16.02	5.18M
November 21, 2025	16.42	16.03	16.03	16.46	15.94	7.52M
November 20, 2025	15.88	16.4	16.4	16.61	15.81	9.4M

Beijing Wandong Medical Technology Co., Ltd. (600055.SS) SHH