Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. - 603392.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	55.9	55.08	55.08	56.18	54.9	2.86M
October 16, 2025	56.26	55.9	55.9	56.55	55.66	2.26M
October 15, 2025	56.35	56.25	56.25	56.69	56.05	1.99M
October 14, 2025	57.02	56.2	56.2	57.19	56.19	3.04M
October 13, 2025	57.57	56.94	56.94	57.75	56.81	3.48M
October 10, 2025	58	57.56	57.56	58	57.3	3.11M
October 09, 2025	56.37	58.11	58.11	58.61	56.33	5.5M
September 30, 2025	55.79	56.55	56.55	56.73	55.59	3.65M
September 29, 2025	55.44	55.59	55.59	55.89	54.85	2.7M
September 26, 2025	55.97	55.59	55.59	56	55.31	2.28M
September 25, 2025	56.54	56	56	56.56	56	3.06M
September 24, 2025	56.17	56.7	56.7	56.8	55.94	2.88M
September 23, 2025	56.98	56.18	56.18	57	55.2	4.32M
September 22, 2025	57.38	57	57	57.56	56.85	2.92M
September 19, 2025	57.9	57.48	57.48	58	57.17	3.53M
September 18, 2025	59.25	57.89	57.89	59.37	57.68	5.74M
September 17, 2025	58.56	59.4	59.4	60.99	58.56	4.73M
September 16, 2025	58.87	58.53	58.53	59.08	58.26	3.44M
September 15, 2025	60.1	59.07	59.07	60.39	59.02	3.9M
September 12, 2025	61.3	60.05	60.05	61.3	60.03	6.44M
September 11, 2025	59	60.71	60.71	62	57.88	10.07M
September 10, 2025	59.88	59.12	59.12	60.38	58.93	5.34M
September 09, 2025	58.92	58.78	58.78	59.13	57.92	4.54M
September 08, 2025	57.73	59.1	59.1	59.11	57.01	7.39M
September 05, 2025	56.77	57.28	57.28	57.36	56.12	3.53M
September 04, 2025	57.65	56.85	56.85	57.71	55.66	5.37M
September 03, 2025	58.34	57.76	57.76	58.64	57.11	4.81M
September 02, 2025	58.8	58.2	58.2	59.46	57.89	4.89M
September 01, 2025	58.28	58.93	58.93	59.12	58.05	4.36M
August 29, 2025	58.05	58.64	58.64	59.07	57.57	5.15M
August 28, 2025	58.89	58.23	58.23	59.17	57.1	7.81M
August 27, 2025	60.5	58.89	58.89	60.82	58.85	8.08M
August 26, 2025	62.1	60.49	60.49	62.1	60.45	9.59M
August 25, 2025	60.08	62.34	62.34	62.56	59	15.19M
August 22, 2025	58.52	60.02	60.02	61.08	58.52	15.19M
August 21, 2025	56.78	57.34	57.34	57.88	56.71	6.63M
August 20, 2025	56.51	56.78	56.78	56.95	56.06	4.95M
August 19, 2025	56	56.76	56.76	57.1	55.45	8.29M
August 18, 2025	54.8	55.96	55.96	56.03	54.68	7.32M
August 15, 2025	54.25	54.66	54.66	54.82	54.24	4.57M
August 14, 2025	55.72	54.51	54.51	55.72	54.5	7.02M
August 13, 2025	56.4	55.75	55.75	56.4	55.72	6.14M
August 12, 2025	56.6	56.24	56.24	57.1	56.23	4.63M
August 11, 2025	56.25	56.58	56.58	56.88	56.1	4.24M
August 08, 2025	56.55	56.35	56.35	56.88	56.05	4.16M
August 07, 2025	57.36	56.5	56.5	57.5	56.46	6.88M
August 06, 2025	57.7	57.4	57.4	57.84	57.39	4.33M
August 05, 2025	57.89	57.67	57.67	58.15	57.55	4.32M
August 04, 2025	57.9	57.69	57.69	58.52	57.3	5.51M
August 01, 2025	58.05	58.06	58.06	58.76	57.98	3.41M
July 31, 2025	59.39	58.54	58.54	59.56	58.28	5.03M
July 30, 2025	59	58.72	58.72	59.59	58.4	4.8M
July 29, 2025	58.95	58.91	58.91	59.49	58.71	4.23M
July 28, 2025	59.59	59.05	59.05	59.62	58.97	4.45M
July 25, 2025	60.67	59.74	59.74	60.69	59.6	6.06M
July 24, 2025	59.93	60.76	60.76	61.99	59.83	9.21M
July 23, 2025	59.38	59.93	59.93	60.16	59.33	4.54M
July 22, 2025	59.11	59.52	59.52	60.14	59.09	4.11M
July 21, 2025	59.89	59.24	59.24	59.9	59.07	4.78M
July 18, 2025	59.99	60.02	60.02	60.16	59.54	3.55M

Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.SS) SHH