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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	16.46	16.34	16.34	16.53	16.32	8.04M
December 30, 2025	16.56	16.46	16.46	16.6	16.43	5.36M
December 29, 2025	16.66	16.59	16.59	16.73	16.52	6.6M
December 26, 2025	16.58	16.68	16.68	16.75	16.54	7.92M
December 25, 2025	16.53	16.6	16.6	16.63	16.47	7.72M
December 24, 2025	16.1	16.6	16.6	16.83	16.06	23.9M
December 23, 2025	16.45	16.13	16.13	16.49	16.12	11.48M
December 22, 2025	16.43	16.45	16.45	16.48	16.37	5.38M
December 19, 2025	16.29	16.44	16.44	16.5	16.28	7.91M
December 18, 2025	16.3	16.3	16.3	16.35	16.24	5.16M
December 17, 2025	16.16	16.31	16.31	16.33	16.1	7.58M
December 16, 2025	16.35	16.18	16.18	16.44	16.16	9M
December 15, 2025	16.29	16.25	16.25	16.34	16.14	9.54M
December 12, 2025	16.67	16.34	16.34	16.7	16.28	26.5M
December 11, 2025	17.01	16.67	16.67	17.03	16.65	12.58M
December 10, 2025	16.99	17	17	17.06	16.9	6.41M
December 09, 2025	17.15	17	17	17.27	17	7.53M
December 08, 2025	17.12	17.14	17.14	17.18	17.09	5.45M
December 05, 2025	17	17.1	17.1	17.11	16.86	7.34M
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

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