Beijing Tiantan Biological Products Co., Ltd. - 600161.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.25	20.3	20.3	20.35	20.19	19.99M
August 15, 2025	20.09	20.26	20.26	20.27	20.05	13.9M
August 14, 2025	20.49	20.12	20.12	20.52	20.12	20M
August 13, 2025	20.46	20.48	20.48	20.56	20.36	19.28M
August 12, 2025	20.5	20.45	20.45	20.66	20.32	18.85M
August 11, 2025	20.43	20.47	20.47	20.49	20.28	19.23M
August 08, 2025	20.45	20.43	20.43	20.54	20.26	18.16M
August 07, 2025	20.4	20.51	20.51	20.64	20.33	24.84M
August 06, 2025	20.74	20.53	20.53	21.12	20.51	43.97M
August 05, 2025	21.11	21.06	21.06	21.55	20.69	81.21M
August 04, 2025	20	20.87	20.87	22.08	19.68	84.47M
August 01, 2025	20.02	20.07	20.07	20.44	20	15.79M
July 31, 2025	20.33	20.02	20.02	20.55	19.98	17.88M
July 30, 2025	20.08	20.34	20.34	20.63	20.02	25.37M
July 29, 2025	20.02	20.13	20.13	20.18	19.88	14.12M
July 28, 2025	20.23	20.07	20.07	20.34	20.01	17.56M
July 25, 2025	20.65	20.22	20.22	20.66	20.18	23.35M
July 24, 2025	19.98	20.69	20.69	20.9	19.98	37.88M
July 23, 2025	19.93	19.95	19.95	20.25	19.9	21.96M
July 22, 2025	19.82	19.94	19.94	20.03	19.79	16.36M
July 21, 2025	19.89	19.82	19.82	19.91	19.75	11.97M
July 18, 2025	19.76	19.89	19.89	19.9	19.67	13.73M
July 17, 2025	19.71	19.73	19.73	19.81	19.58	11.51M
July 16, 2025	19.54	19.71	19.71	19.72	19.54	10.57M
July 15, 2025	19.82	19.54	19.54	19.85	19.46	12.63M
July 14, 2025	19.63	19.82	19.82	19.96	19.54	16.49M
July 11, 2025	19.69	19.66	19.66	19.7	19.6	12.94M
July 10, 2025	19.71	19.7	19.7	19.75	19.63	10.34M
July 09, 2025	19.71	19.69	19.69	19.92	19.67	15.85M
July 08, 2025	19.76	19.67	19.67	19.8	19.51	17.94M
July 07, 2025	19.51	19.79	19.79	20.21	19.51	30.61M
July 04, 2025	19.4	19.4	19.4	19.55	19.34	10.95M
July 03, 2025	19.23	19.52	19.52	19.72	19.2	27.73M
July 02, 2025	19.23	19.21	19.21	19.27	19.15	7.92M
July 01, 2025	19.23	19.23	19.23	19.25	19.13	7.34M
June 30, 2025	19.18	19.19	19.19	19.24	19.13	7.77M
June 27, 2025	19.29	19.18	19.18	19.32	19.18	9.19M
June 26, 2025	19.26	19.3	19.3	19.32	19.19	9.78M
June 25, 2025	19.29	19.25	19.25	19.32	19.1	12.08M
June 24, 2025	19.07	19.28	19.28	19.32	19.07	10.66M
June 23, 2025	19.04	19.07	19.07	19.13	18.88	12.3M
June 20, 2025	19.07	19.14	19.14	19.15	19.04	6.56M
June 19, 2025	19.14	19.14	19.04	19.22	19.03	10.31M
June 18, 2025	19.28	19.14	19.04	19.33	19.13	9.94M
June 17, 2025	19.34	19.33	19.23	19.49	19.27	9.42M
June 16, 2025	19.32	19.32	19.22	19.44	19.24	11.66M
June 13, 2025	19.81	19.43	19.33	19.83	19.38	18.4M
June 12, 2025	19.78	19.79	19.69	19.98	19.68	19.31M
June 11, 2025	19.96	19.81	19.71	20.04	19.78	20.1M
June 10, 2025	20.23	20.09	20.09	20.56	19.54	43.63M
June 09, 2025	20.16	20.21	20.21	20.41	19.85	36.78M
June 06, 2025	19.8	20.15	20.15	20.47	19.4	63.21M
June 05, 2025	19.32	19.24	19.24	19.34	19.14	12.51M
June 04, 2025	19.3	19.3	19.3	19.33	19.17	13.38M
June 03, 2025	19.1	19.29	19.29	19.42	19.08	18.83M
May 30, 2025	19.2	19.13	19.13	19.39	19.11	16.59M
May 29, 2025	19	19.23	19.23	19.3	18.91	17.68M
May 28, 2025	19.03	18.99	18.99	19.09	18.91	8.69M
May 27, 2025	19.04	19.02	19.02	19.1	18.99	7.75M
May 26, 2025	18.98	19	19	19.08	18.89	11.97M

Beijing Tiantan Biological Products Co., Ltd. (600161.SS) SHH