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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.52	40.16	40.16	40.8	40.14	2.15M
February 12, 2026	41.2	40.47	40.47	41.2	40.42	3.33M
February 11, 2026	41.45	41.23	41.23	41.57	41.2	2.18M
February 10, 2026	41.8	41.5	41.5	41.83	41.45	2.99M
February 09, 2026	41.98	42.11	42.11	42.24	41.76	2.27M
February 06, 2026	42.07	41.86	41.86	42.13	41.77	1.88M
February 05, 2026	41.91	42.18	42.18	42.3	41.77	2.7M
February 04, 2026	41.7	41.96	41.96	41.96	41.31	3.14M
February 03, 2026	41.75	41.81	41.81	42.16	41.56	1.99M
February 02, 2026	41.82	41.59	41.59	42.35	41.5	2.57M
January 30, 2026	42.65	42.05	42.05	43	41.81	5M
January 29, 2026	43.69	43.08	43.08	43.69	42.32	5.86M
January 28, 2026	44.91	43.75	43.75	44.93	43.71	7.5M
January 27, 2026	46.9	44.94	44.94	46.91	44.33	10M
January 26, 2026	44.3	46.9	46.9	46.98	44.3	13.99M
January 23, 2026	43.93	44.3	44.3	44.63	43.9	5.09M
January 22, 2026	44.33	43.93	43.93	44.58	43.78	4.44M
January 21, 2026	44.48	44.33	44.33	44.95	44.15	3.83M
January 20, 2026	44.48	44.74	44.74	45.15	44.19	3.71M
January 19, 2026	44.89	44.48	44.48	45.04	44.16	5.41M
January 16, 2026	46.03	45.08	45.08	46.18	44.83	6.53M
January 15, 2026	46.94	45.99	45.99	47.15	45.88	5.66M
January 14, 2026	47	47.37	47.37	48.77	46.67	7.71M
January 13, 2026	47.21	47.13	47.13	48.11	46.8	5.68M
January 12, 2026	46.88	47.37	47.37	47.66	46.88	4.84M
January 09, 2026	46.7	46.78	46.78	46.95	46.15	4.65M
January 08, 2026	45.54	46.68	46.68	47.11	45.47	5.49M
January 07, 2026	46.34	45.53	45.53	46.5	45.52	4.45M
January 06, 2026	45.97	46.31	46.31	46.78	45.91	3.97M
January 05, 2026	44.92	45.93	45.93	46.11	44.66	4.11M
December 31, 2025	45.68	44.94	44.94	45.75	44.79	3.04M
December 30, 2025	46	45.68	45.68	46.17	45.63	2.39M
December 29, 2025	46.55	46.01	46.01	46.77	45.91	2.36M
December 26, 2025	46.9	46.76	46.76	47.45	46.75	2.46M
December 25, 2025	46.47	46.83	46.83	46.87	46.13	2.33M
December 24, 2025	46.46	46.59	46.59	47.3	45.96	3.59M
December 23, 2025	46.91	45.95	45.95	47.26	45.9	2.77M
December 22, 2025	46.4	46.89	46.89	47.38	46.28	2.86M
December 19, 2025	46.42	46.43	46.43	46.61	46.35	2.04M
December 18, 2025	46.18	46.41	46.41	46.63	46.13	1.52M
December 17, 2025	46	46.36	46.36	46.49	45.48	2.6M
December 16, 2025	46.2	46.03	46.03	46.41	45.72	2.12M
December 15, 2025	47.06	46.32	46.32	47.1	46.24	2.35M
December 12, 2025	47.05	47.18	47.18	47.47	46.58	2.46M
December 11, 2025	47.44	47.15	47.15	47.55	46.93	2.07M
December 10, 2025	47.8	47.36	47.36	47.86	46.87	2.37M
December 09, 2025	47.3	47.83	47.83	48.65	47.16	4.15M
December 08, 2025	46.69	47.16	47.16	47.5	46.6	2.74M
December 05, 2025	46.5	46.69	46.69	46.75	45.69	3M
December 04, 2025	46.42	46.52	46.52	46.85	46.08	2.66M
December 03, 2025	47.64	46.7	46.7	47.66	46.25	4.74M
December 02, 2025	48.95	47.63	47.63	49	47.61	4.03M
December 01, 2025	47.89	49.05	49.05	49.68	47.61	5.52M
November 28, 2025	49.19	48.02	48.02	49.21	47.96	5.76M
November 27, 2025	50.5	49.09	49.09	50.5	48.9	5.26M
November 26, 2025	51.51	50.55	50.55	51.67	50.5	3.46M
November 25, 2025	51.47	51.51	51.51	51.98	51.2	2.4M
November 24, 2025	51.68	51.5	51.5	52.07	50.82	2.88M
November 21, 2025	53.13	51.68	51.68	53.64	51.4	3.78M
November 20, 2025	53.64	53.37	53.37	54.27	53.36	1.86M

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