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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	15.98	15.83	15.83	16.08	15.77	3.39M
November 18, 2025	15.79	15.98	15.98	16.01	15.78	4.63M
November 17, 2025	15.93	15.87	15.87	16	15.69	4.42M
November 14, 2025	15.96	15.95	15.95	16.09	15.93	3.2M
November 13, 2025	16.11	16.01	16.01	16.23	15.93	3.55M
November 12, 2025	16	16.07	16.07	16.27	15.94	5.52M
November 11, 2025	15.87	15.96	15.96	16.04	15.78	4.58M
November 10, 2025	15.72	15.86	15.86	15.9	15.68	4.3M
November 07, 2025	15.82	15.72	15.72	15.97	15.67	3.58M
November 06, 2025	15.84	15.82	15.82	15.85	15.76	3.14M
November 05, 2025	15.8	15.84	15.84	16.01	15.72	4.04M
November 04, 2025	15.8	15.85	15.85	16.07	15.76	5.03M
November 03, 2025	15.95	15.84	15.84	15.95	15.67	4.56M
October 31, 2025	15.66	15.87	15.87	15.98	15.6	4.68M
October 30, 2025	15.96	15.66	15.66	15.98	15.61	6.63M
October 29, 2025	16.03	15.99	15.99	16.09	15.88	5.21M
October 28, 2025	16.25	16.01	16.01	16.28	15.96	8.88M
October 27, 2025	16.2	16.33	16.33	16.55	16.08	14.26M
October 24, 2025	16.88	16.95	16.95	17.06	16.8	3.52M
October 23, 2025	16.69	16.88	16.88	16.93	16.61	3.89M
October 22, 2025	16.73	16.77	16.77	16.86	16.67	2.84M
October 21, 2025	16.64	16.73	16.73	16.86	16.61	3.35M

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