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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.67	17.78	17.78	17.9	17.5	6.54M
September 25, 2025	17.61	17.67	17.67	18	17.52	11.37M
September 24, 2025	16.91	17.51	17.51	17.52	16.81	8.48M
September 23, 2025	17.45	16.99	16.99	17.48	16.72	11.45M
September 22, 2025	17.85	17.49	17.49	17.85	17.3	6.8M
September 19, 2025	17.8	17.75	17.75	17.98	17.58	7.09M
September 18, 2025	18.35	17.83	17.83	18.78	17.72	11.63M
September 17, 2025	18.71	18.46	18.46	18.71	18.36	7.3M
September 16, 2025	18.69	18.65	18.65	18.87	18.52	6.59M
September 15, 2025	18.5	18.71	18.71	18.76	18.35	12.25M
September 12, 2025	18.6	18.33	18.33	18.65	18.15	8.03M
September 11, 2025	18.38	18.47	18.47	18.5	18.04	8.84M
September 10, 2025	18.16	18.38	18.38	18.73	18.15	11.45M
September 09, 2025	18.48	18.26	18.26	18.88	18.14	13.35M
September 08, 2025	17.1	18.5	18.5	18.6	17.01	26.34M
September 05, 2025	17.01	17.11	17.11	17.15	16.83	4.79M
September 04, 2025	17.01	17.01	17.01	17.29	16.77	7.81M
September 03, 2025	17.57	17	17	17.65	16.94	8.36M
September 02, 2025	17.89	17.5	17.5	18.03	17.36	10.25M
September 01, 2025	17.71	17.89	17.89	18.06	17.71	9.08M
August 29, 2025	17.54	17.73	17.73	18.21	17.45	11.82M
August 28, 2025	17.71	17.54	17.54	17.89	17.25	12M
August 27, 2025	18.25	17.72	17.72	18.43	17.71	11.01M
August 26, 2025	17.85	18.15	18.15	18.5	17.79	14.31M
August 25, 2025	18.06	17.93	17.93	18.12	17.72	14.71M
August 22, 2025	17.89	18.05	18.05	18.14	17.86	9.81M
August 21, 2025	17.86	17.9	17.9	18.1	17.78	8.99M
August 20, 2025	17.78	17.8	17.8	17.82	17.53	6.56M
August 19, 2025	17.74	17.77	17.77	18.03	17.7	8.69M
August 18, 2025	17.58	17.73	17.73	17.79	17.55	9.74M
August 15, 2025	17.49	17.58	17.58	17.63	17.4	7.08M
August 14, 2025	17.79	17.53	17.53	17.79	17.51	8.26M
August 13, 2025	17.9	17.77	17.77	17.92	17.67	6.78M
August 12, 2025	17.68	17.85	17.85	18.17	17.67	9.08M
August 11, 2025	17.53	17.76	17.76	17.8	17.51	5.76M
August 08, 2025	17.58	17.53	17.53	17.87	17.42	8.45M
August 07, 2025	17.55	17.58	17.58	17.88	17.48	8.44M
August 06, 2025	17.63	17.53	17.53	17.71	17.41	5.34M
August 05, 2025	17.75	17.63	17.63	17.84	17.55	5.61M
August 04, 2025	17.56	17.75	17.75	17.75	17.34	5.97M
August 01, 2025	17.48	17.68	17.68	17.85	17.48	5.95M
July 31, 2025	17.67	17.47	17.47	17.88	17.44	6.49M
July 30, 2025	17.85	17.7	17.7	17.94	17.56	5.7M
July 29, 2025	17.81	17.8	17.8	17.88	17.52	6.03M
July 28, 2025	17.99	17.77	17.77	18.13	17.73	5.54M
July 25, 2025	17.91	17.95	17.95	18.23	17.76	8.24M
July 24, 2025	17.58	17.8	17.8	17.95	17.43	6.53M
July 23, 2025	17.8	17.56	17.56	17.95	17.44	7.32M
July 22, 2025	17.69	17.86	17.86	18.21	17.62	8.15M
July 21, 2025	17.75	17.69	17.69	17.77	17.57	4.55M
July 18, 2025	17.56	17.73	17.73	17.76	17.43	5.53M
July 17, 2025	17.48	17.56	17.56	17.58	17.41	4.5M
July 16, 2025	17.3	17.45	17.45	17.53	17.25	4.41M
July 15, 2025	17.4	17.3	17.3	17.45	17.16	3.83M
July 14, 2025	17.48	17.38	17.38	17.5	17.38	3.14M
July 11, 2025	17.41	17.43	17.43	17.54	17.34	3.6M
July 10, 2025	17.3	17.4	17.4	17.55	17.27	4.11M
July 09, 2025	17.29	17.3	17.3	17.44	17.26	3.64M
July 08, 2025	17.28	17.36	17.36	17.47	17.25	4.24M
July 07, 2025	17.58	17.36	17.36	17.85	17.32	7.57M

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