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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	16.95	16.64	16.64	17.14	16.6	5.89M
October 17, 2025	17.4	16.82	16.82	17.45	16.81	8.42M
October 16, 2025	17.46	17.41	17.41	17.52	17.28	4.12M
October 15, 2025	17.1	17.43	17.43	17.53	17.03	5.24M
October 14, 2025	17.57	17.1	17.1	17.6	17.06	6.51M
October 13, 2025	17.02	17.34	17.34	17.49	17.02	8.63M
October 10, 2025	17.86	17.7	17.7	17.97	17.68	5.47M
October 09, 2025	18	17.85	17.85	18.09	17.61	8.28M
September 30, 2025	17.76	17.92	17.92	18.04	17.62	6.63M
September 29, 2025	17.81	17.77	17.77	17.94	17.59	6.97M
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

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