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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	19.22	19.08	19.08	19.26	19.04	14.32M
May 08, 2025	19.27	19.26	19.26	19.3	19.15	13.49M
May 07, 2025	19.27	19.27	19.27	19.37	19.14	17.76M
May 06, 2025	19.19	19.21	19.21	19.25	19.06	20.24M
April 30, 2025	19.11	19.09	19.09	19.24	19.07	14.01M
April 29, 2025	19.06	19.1	19.1	19.19	18.97	12.52M
April 28, 2025	19.36	19.06	19.06	19.47	18.98	27.83M
April 25, 2025	19.95	19.49	19.49	19.95	19.33	42.87M
April 24, 2025	20.12	20.14	20.14	20.28	20.02	18.41M
April 23, 2025	20.46	20.13	20.13	20.55	20.12	21.86M
April 22, 2025	20.82	20.47	20.47	20.98	20.4	27.08M
April 21, 2025	20.58	20.85	20.85	20.91	20.48	16.11M
April 18, 2025	20.76	20.68	20.68	20.89	20.48	19.34M
April 17, 2025	20.85	20.82	20.82	21.38	20.68	26.37M
April 16, 2025	20.9	21.03	21.03	21.25	20.61	44.31M
April 15, 2025	22.12	21.88	21.88	22.19	21.61	25.61M
April 14, 2025	22.12	22.11	22.11	22.46	21.94	35.54M
April 11, 2025	22.58	22.47	22.47	23.22	22.34	42.04M
April 10, 2025	22.6	22.66	22.66	23.33	22.3	55.31M
April 09, 2025	23.13	23.17	23.17	23.61	22.47	58.92M
April 08, 2025	22.01	23.14	23.14	23.17	21.75	92.04M
April 07, 2025	21.8	22.02	22.02	22.75	21.25	138.94M
April 03, 2025	20.35	20.69	20.69	20.75	20.32	13.87M
April 02, 2025	20.61	20.48	20.48	20.69	20.41	12.23M
April 01, 2025	20.35	20.71	20.71	20.87	20.22	21.68M
March 31, 2025	20.4	20.28	20.28	20.77	20.15	18.7M
March 28, 2025	20.38	20.56	20.56	20.79	20.3	16.51M
March 27, 2025	20.13	20.38	20.38	20.45	20.07	15M
March 26, 2025	20.24	20.17	20.17	20.29	20.01	8.31M
March 25, 2025	19.9	20.23	20.23	20.24	19.82	11.11M
March 24, 2025	19.95	19.9	19.9	20.06	19.83	8.12M
March 21, 2025	20.13	19.94	19.94	20.21	19.88	10.26M
March 20, 2025	20.21	20.11	20.11	20.28	20.06	8.35M
March 19, 2025	20.36	20.2	20.2	20.36	20.09	13.25M
March 18, 2025	20.28	20.44	20.44	20.49	20.18	13.04M
March 17, 2025	20.06	20.28	20.28	20.35	20.03	14.27M
March 14, 2025	19.77	20.03	20.03	20.08	19.72	15.45M
March 13, 2025	19.97	19.77	19.77	20	19.7	9.5M
March 12, 2025	19.87	19.98	19.98	20.06	19.8	9.14M
March 11, 2025	19.61	19.9	19.9	19.9	19.52	12.28M
March 10, 2025	19.81	19.74	19.74	19.94	19.61	14.83M
March 07, 2025	19.88	19.82	19.82	20.05	19.78	9.13M
March 06, 2025	19.89	19.88	19.88	19.94	19.75	15.29M
March 05, 2025	20.04	19.87	19.87	20.07	19.82	6.57M
March 04, 2025	19.9	20.01	20.01	20.09	19.83	8.9M
March 03, 2025	19.85	19.93	19.93	20.14	19.84	8.9M
February 28, 2025	20.01	19.83	19.83	20.18	19.8	13.13M
February 27, 2025	20.08	20.06	20.06	20.23	19.98	11.74M
February 26, 2025	19.78	20.1	20.1	20.16	19.77	11.96M
February 25, 2025	19.85	19.76	19.76	19.92	19.72	11.78M
February 24, 2025	20.01	19.93	19.93	20.15	19.84	11.78M
February 21, 2025	20.18	20.05	20.05	20.47	19.92	17.41M
February 20, 2025	20.13	20.12	20.12	20.47	20.06	12.09M
February 19, 2025	20.41	20.1	20.1	20.41	20.05	13.24M
February 18, 2025	20.5	20.36	20.36	20.68	20.31	9.52M
February 17, 2025	20.72	20.6	20.6	20.77	20.46	12.95M
February 14, 2025	20.25	20.67	20.67	20.71	20.25	15.43M
February 13, 2025	20.45	20.31	20.31	20.64	20.27	12.77M
February 12, 2025	20.54	20.5	20.5	20.61	20.34	11.93M
February 11, 2025	20.81	20.62	20.62	20.85	20.54	14.89M

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