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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.16	17	17	17.17	16.99	6.35M
December 03, 2025	17.11	17.16	17.16	17.2	16.99	8.34M
December 02, 2025	17.36	17.13	17.13	17.38	17.11	8.94M
December 01, 2025	17.28	17.39	17.39	17.43	17.22	7.17M
November 28, 2025	17.43	17.29	17.29	17.44	17.18	8.52M
November 27, 2025	17.57	17.44	17.44	17.6	17.42	6.33M
November 26, 2025	17.66	17.61	17.61	17.75	17.61	5.32M
November 25, 2025	17.64	17.69	17.69	17.75	17.51	6.02M
November 24, 2025	17.7	17.66	17.66	17.71	17.47	8.77M
November 21, 2025	18	17.61	17.61	18.04	17.59	12.46M
November 20, 2025	18.09	18.02	18.02	18.17	18.01	6.58M
November 19, 2025	18.27	18.09	18.09	18.32	18.04	8.91M
November 18, 2025	18.35	18.26	18.26	18.38	18.25	6.62M
November 17, 2025	18.62	18.34	18.34	18.62	18.34	10.74M
November 14, 2025	18.47	18.59	18.59	18.65	18.46	8.95M
November 13, 2025	18.54	18.52	18.52	18.55	18.45	6.53M
November 12, 2025	18.65	18.54	18.54	18.68	18.47	8.42M
November 11, 2025	18.62	18.64	18.64	18.67	18.52	7.84M
November 10, 2025	18.46	18.62	18.62	18.69	18.43	11.45M
November 07, 2025	18.4	18.42	18.42	18.45	18.37	6.74M
November 06, 2025	18.44	18.4	18.4	18.5	18.33	8.19M
November 05, 2025	18.45	18.44	18.44	18.49	18.37	5.81M
November 04, 2025	18.45	18.5	18.5	18.54	18.39	8.99M
November 03, 2025	18.43	18.47	18.47	18.48	18.32	6.37M
October 31, 2025	18.33	18.43	18.43	18.45	18.29	7.64M
October 30, 2025	18.28	18.33	18.33	18.4	18.21	9.62M
October 29, 2025	18.58	18.32	18.32	18.59	18.2	20.16M
October 28, 2025	18.72	18.58	18.58	18.72	18.53	15.31M
October 27, 2025	18.55	18.77	18.77	18.81	18.47	26.91M
October 24, 2025	19.14	19.09	19.09	19.19	19.06	6.81M
October 23, 2025	19.06	19.14	19.14	19.14	19.02	6.16M
October 22, 2025	19.05	19.13	19.13	19.19	19	6.02M
October 21, 2025	19.01	19.08	19.08	19.12	18.96	6.79M
October 20, 2025	19.04	19	19	19.09	18.95	6.25M
October 17, 2025	19.12	19.03	19.03	19.22	19.01	9.05M
October 16, 2025	19.24	19.16	19.16	19.27	19.12	8.34M
October 15, 2025	19.15	19.18	19.18	19.25	19.13	9.13M
October 14, 2025	19.18	19.18	19.18	19.34	19.11	12.1M
October 13, 2025	19.2	19.19	19.19	19.25	19.06	11.5M
October 10, 2025	19.29	19.36	19.36	19.38	19.21	10.93M
October 09, 2025	19.13	19.28	19.28	19.31	19.01	13.09M
September 30, 2025	19.17	19.08	19.08	19.19	19.02	11.07M
September 29, 2025	19.02	19.2	19.2	19.26	18.86	9.9M
September 26, 2025	18.97	19.02	19.02	19.13	18.88	8.67M
September 25, 2025	19.1	19	19	19.16	18.98	9.48M
September 24, 2025	19.08	19.25	19.1	19.3	19.05	7.91M
September 23, 2025	19.3	19.08	18.93	19.31	18.92	13.03M
September 22, 2025	19.4	19.3	19.15	19.44	19.21	7.83M
September 19, 2025	19.5	19.37	19.37	19.58	19.33	10.08M
September 18, 2025	19.58	19.58	19.58	19.75	19.44	15.01M
September 17, 2025	19.57	19.59	19.59	19.59	19.42	8.31M
September 16, 2025	19.53	19.54	19.54	19.61	19.36	12.08M
September 15, 2025	19.73	19.51	19.51	19.73	19.5	14.4M
September 12, 2025	19.87	19.73	19.73	19.93	19.69	12.38M
September 11, 2025	19.81	19.87	19.87	19.92	19.68	13.63M
September 10, 2025	20.05	19.86	19.86	20.05	19.8	7.55M
September 09, 2025	20.15	20.02	20.02	20.17	19.91	9.26M
September 08, 2025	19.8	20.14	20.14	20.17	19.78	14.97M
September 05, 2025	19.72	19.81	19.81	19.85	19.68	12.21M
September 04, 2025	19.85	19.72	19.72	19.9	19.55	14.09M

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