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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.05	19.83	19.83	20.13	19.82	13.53M
September 02, 2025	20.08	20.03	20.03	20.26	19.9	15.9M
September 01, 2025	19.99	20.1	20.1	20.18	19.96	15.08M
August 29, 2025	20.14	20.05	20.05	20.23	20	14.55M
August 28, 2025	20.19	20.14	20.14	20.32	19.83	19.83M
August 27, 2025	20.6	20.22	20.22	20.65	20.22	20.91M
August 26, 2025	20.67	20.62	20.62	20.77	20.56	18.52M
August 25, 2025	20.54	20.63	20.63	20.68	20.46	21.11M
August 22, 2025	20.64	20.51	20.51	20.65	20.36	18.67M
August 21, 2025	20.42	20.6	20.6	20.68	20.42	23.81M
August 20, 2025	20.24	20.4	20.4	20.4	20.11	14.52M
August 19, 2025	20.29	20.28	20.28	20.43	20.24	16.23M
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

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