Beijing Tiantan Biological Products Co., Ltd. (600161.SS) SHH
15.11
-0.09(-0.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.11
-0.09(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 15.2 | 15.11 | 15.11 | 15.34 | 15.07 | 7.16M |
| March 30, 2026 | 15.07 | 15.2 | 15.2 | 15.26 | 14.97 | 8.67M |
| March 27, 2026 | 14.86 | 15.11 | 15.11 | 15.12 | 14.8 | 6.95M |
| March 26, 2026 | 15.12 | 14.96 | 14.96 | 15.21 | 14.91 | 6.16M |
| March 25, 2026 | 15.09 | 15.12 | 15.12 | 15.14 | 15.01 | 5.68M |
| March 24, 2026 | 14.94 | 15.04 | 15.04 | 15.05 | 14.83 | 6.73M |
| March 23, 2026 | 15.4 | 14.79 | 14.79 | 15.4 | 14.71 | 16.08M |
| March 20, 2026 | 15.83 | 15.51 | 15.51 | 15.93 | 15.51 | 8.54M |
| March 19, 2026 | 15.75 | 15.83 | 15.83 | 16 | 15.7 | 7.59M |
| March 18, 2026 | 15.99 | 15.87 | 15.87 | 16.03 | 15.75 | 7.13M |
| March 17, 2026 | 16.05 | 15.99 | 15.99 | 16.17 | 15.99 | 7.58M |
| March 16, 2026 | 16.03 | 16.05 | 16.05 | 16.17 | 16.02 | 7.21M |
| March 13, 2026 | 16.05 | 16.04 | 16.04 | 16.18 | 16.03 | 5.73M |
| March 12, 2026 | 16.07 | 16.11 | 16.11 | 16.12 | 16.01 | 5.83M |
| March 11, 2026 | 16.07 | 16.09 | 16.09 | 16.17 | 15.97 | 6.78M |
| March 10, 2026 | 16.05 | 16.01 | 16.01 | 16.1 | 15.99 | 4.6M |
| March 09, 2026 | 15.82 | 16.01 | 16.01 | 16.13 | 15.74 | 14.23M |
| March 06, 2026 | 15.6 | 15.88 | 15.88 | 15.91 | 15.52 | 8.53M |
| March 05, 2026 | 15.65 | 15.64 | 15.64 | 15.74 | 15.5 | 7.55M |
| March 04, 2026 | 15.85 | 15.5 | 15.5 | 15.89 | 15.4 | 13.97M |
| March 03, 2026 | 16.32 | 15.95 | 15.95 | 16.43 | 15.91 | 17.45M |
| March 02, 2026 | 16.31 | 16.38 | 16.38 | 16.48 | 16.26 | 12.31M |
| February 27, 2026 | 16.54 | 16.31 | 16.31 | 16.55 | 16.31 | 15.65M |
| February 26, 2026 | 16.57 | 16.57 | 16.57 | 16.65 | 16.44 | 6.37M |
| February 25, 2026 | 16.38 | 16.54 | 16.54 | 16.58 | 16.36 | 7.57M |
| February 24, 2026 | 16.3 | 16.37 | 16.37 | 16.39 | 16.29 | 4.71M |
| February 13, 2026 | 16.31 | 16.3 | 0 | 16.42 | 16.25 | 7.12M |
| February 12, 2026 | 16.43 | 16.34 | 0 | 16.46 | 16.32 | 6.53M |
| February 11, 2026 | 16.51 | 16.45 | 0 | 16.55 | 16.43 | 5.64M |
| February 10, 2026 | 16.57 | 16.5 | 0 | 16.57 | 16.46 | 7.48M |
| February 09, 2026 | 16.59 | 16.57 | 0 | 16.63 | 16.53 | 5.72M |
| February 06, 2026 | 16.64 | 16.53 | 0 | 16.67 | 16.52 | 6.48M |
| February 05, 2026 | 16.47 | 16.65 | 0 | 16.74 | 16.46 | 10.34M |
| February 04, 2026 | 16.41 | 16.5 | 0 | 16.5 | 16.33 | 7.87M |
| February 03, 2026 | 16.41 | 16.42 | 0 | 16.5 | 16.31 | 7.38M |
| February 02, 2026 | 16.64 | 16.37 | 0 | 16.69 | 16.36 | 10.39M |
| January 30, 2026 | 16.75 | 16.65 | 0 | 16.86 | 16.59 | 11.67M |
| January 29, 2026 | 16.69 | 16.79 | 0 | 16.79 | 16.55 | 15.16M |
| January 28, 2026 | 17.02 | 16.72 | 0 | 17.09 | 16.7 | 19.96M |
| January 27, 2026 | 17.42 | 17.08 | 0 | 17.42 | 16.92 | 20.65M |
| January 26, 2026 | 16.78 | 17.42 | 0 | 17.47 | 16.71 | 36.76M |
| January 23, 2026 | 16.65 | 16.75 | 0 | 16.82 | 16.65 | 10.74M |
| January 22, 2026 | 16.7 | 16.67 | 0 | 16.79 | 16.6 | 8.66M |
| January 21, 2026 | 16.9 | 16.7 | 0 | 16.93 | 16.66 | 12.65M |
| January 20, 2026 | 16.83 | 16.93 | 0 | 17.05 | 16.83 | 9.33M |
| January 19, 2026 | 16.8 | 16.84 | 0 | 16.94 | 16.75 | 8M |
| January 16, 2026 | 17.1 | 16.85 | 0 | 17.16 | 16.82 | 11.04M |
| January 15, 2026 | 17.05 | 17.08 | 0 | 17.29 | 16.91 | 12.82M |
| January 14, 2026 | 17.26 | 17.11 | 0 | 17.42 | 17.03 | 16.93M |
| January 13, 2026 | 17.09 | 17.26 | 0 | 17.58 | 17 | 20.58M |
| January 12, 2026 | 17.07 | 17.08 | 0 | 17.11 | 16.94 | 12.7M |
| January 09, 2026 | 16.93 | 17.05 | 0 | 17.12 | 16.88 | 10.27M |
| January 08, 2026 | 16.72 | 16.91 | 0 | 16.94 | 16.72 | 9.23M |
| January 07, 2026 | 16.87 | 16.79 | 0 | 16.98 | 16.75 | 10.77M |
| January 06, 2026 | 16.66 | 16.86 | 0 | 16.94 | 16.63 | 11.67M |
| January 05, 2026 | 16.33 | 16.66 | 0 | 16.66 | 16.31 | 10.95M |
| December 31, 2025 | 16.46 | 16.34 | 0 | 16.53 | 16.32 | 8.04M |
| December 30, 2025 | 16.56 | 16.46 | 0 | 16.6 | 16.43 | 5.36M |
| December 29, 2025 | 16.66 | 16.59 | 0 | 16.73 | 16.52 | 7.01M |
| December 26, 2025 | 16.58 | 16.68 | 0 | 16.75 | 16.54 | 7.92M |