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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.31	16.3	16.3	16.42	16.25	7.12M
February 12, 2026	16.43	16.34	16.34	16.46	16.32	6.53M
February 11, 2026	16.51	16.45	16.45	16.55	16.43	5.64M
February 10, 2026	16.57	16.5	16.5	16.57	16.46	7.48M
February 09, 2026	16.59	16.57	16.57	16.63	16.53	5.72M
February 06, 2026	16.64	16.53	16.53	16.67	16.52	6.48M
February 05, 2026	16.47	16.65	16.65	16.74	16.46	10.34M
February 04, 2026	16.41	16.5	16.5	16.5	16.33	7.87M
February 03, 2026	16.41	16.42	16.42	16.5	16.31	7.38M
February 02, 2026	16.64	16.37	16.37	16.69	16.36	10.39M
January 30, 2026	16.75	16.65	16.65	16.86	16.59	11.67M
January 29, 2026	16.69	16.79	16.79	16.79	16.55	15.16M
January 28, 2026	17.02	16.72	16.72	17.09	16.7	19.96M
January 27, 2026	17.42	17.08	17.08	17.42	16.92	20.65M
January 26, 2026	16.78	17.42	17.42	17.47	16.71	36.76M
January 23, 2026	16.65	16.75	16.75	16.82	16.65	10.74M
January 22, 2026	16.7	16.67	16.67	16.79	16.6	8.66M
January 21, 2026	16.9	16.7	16.7	16.93	16.66	12.65M
January 20, 2026	16.83	16.93	16.93	17.05	16.83	9.33M
January 19, 2026	16.8	16.84	16.84	16.94	16.75	8M
January 16, 2026	17.1	16.85	16.85	17.16	16.82	11.04M
January 15, 2026	17.05	17.08	17.08	17.29	16.91	12.82M
January 14, 2026	17.26	17.11	17.11	17.42	17.03	16.93M
January 13, 2026	17.09	17.26	17.26	17.58	17	20.58M
January 12, 2026	17.07	17.08	17.08	17.11	16.94	12.7M
January 09, 2026	16.93	17.05	17.05	17.12	16.88	10.27M
January 08, 2026	16.72	16.91	16.91	16.94	16.72	9.23M
January 07, 2026	16.87	16.79	16.79	16.98	16.75	10.77M
January 06, 2026	16.66	16.86	16.86	16.94	16.63	11.67M
January 05, 2026	16.33	16.66	16.66	16.66	16.31	10.95M
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

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