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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	54.67	53.65	53.65	54.72	53.63	3.34M
November 18, 2025	54.91	54.67	54.67	54.92	54.34	2.19M
November 17, 2025	54.65	55.08	55.08	55.08	54.51	2.14M
November 14, 2025	54.98	54.89	54.89	55.28	54.71	2.14M
November 13, 2025	55.02	55	55	55.11	54.82	2.58M
November 12, 2025	55.53	55.12	55.12	55.65	55.01	1.95M
November 11, 2025	55.69	55.48	55.48	56.04	55.22	2.4M
November 10, 2025	55.12	55.7	55.7	55.74	54.99	2.96M
November 07, 2025	55.2	55.11	55.11	55.63	54.82	2.28M
November 06, 2025	55.03	55.04	55.04	55.18	54.68	2.37M
November 05, 2025	55.32	55.13	55.13	55.51	54.98	2.67M
November 04, 2025	55.29	55.6	55.6	55.77	54.86	3.42M
November 03, 2025	55.78	55.24	55.24	56.08	55.2	4.51M
October 31, 2025	58.5	56.37	56.37	58.66	56.35	9.48M
October 30, 2025	55.31	54.99	54.99	55.31	54.73	3.37M
October 29, 2025	56.42	55.7	55.7	56.42	55.31	2.88M
October 28, 2025	54.7	56.23	56.23	57.09	54.6	4.63M
October 27, 2025	54.76	54.91	54.91	55.18	54.51	2.24M
October 24, 2025	55.09	54.7	54.7	55.29	54.61	2.28M
October 23, 2025	55.35	55.05	55.05	55.35	54.55	2.12M
October 22, 2025	55.33	55.31	55.31	55.61	55.15	1.66M
October 21, 2025	55.01	55.36	55.36	55.37	54.91	1.95M
October 20, 2025	55.55	54.96	54.96	55.67	54.91	2.31M
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

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