Tibet Weixinkang Medicine Co., Ltd. - 603676.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.4	11.29	11.29	11.48	11.24	2.01M
December 03, 2025	11.3	11.41	11.41	11.56	11.18	3.3M
December 02, 2025	11.38	11.25	11.25	11.38	11.17	1.61M
December 01, 2025	11.36	11.3	11.3	11.39	11.26	2.21M
November 28, 2025	11.33	11.3	11.3	11.34	11.2	1.29M
November 27, 2025	11.16	11.32	11.32	11.38	11.12	1.9M
November 26, 2025	11.3	11.21	11.21	11.5	11.18	1.87M
November 25, 2025	11.34	11.41	11.26	11.49	11.25	1.75M
November 24, 2025	11.07	11.29	11.14	11.33	11.01	2.07M
November 21, 2025	11.3	10.96	10.96	11.42	10.9	2.4M
November 20, 2025	11.31	11.37	11.37	11.45	11.23	1.75M
November 19, 2025	11.41	11.3	11.3	11.53	11.23	1.98M
November 18, 2025	11.49	11.47	11.47	11.58	11.41	1.49M
November 17, 2025	11.71	11.54	11.54	11.74	11.5	2.14M
November 14, 2025	11.55	11.73	11.73	11.88	11.55	3.36M
November 13, 2025	11.6	11.63	11.63	11.65	11.43	2.6M
November 12, 2025	11.43	11.6	11.6	11.6	11.41	2.86M
November 11, 2025	11.3	11.43	11.43	11.48	11.26	1.8M
November 10, 2025	11.26	11.31	11.31	11.35	11.22	1.74M
November 07, 2025	11.21	11.26	11.26	11.31	11.18	1.4M
November 06, 2025	11.21	11.22	11.22	11.24	11.09	1.7M
November 05, 2025	11.12	11.18	11.18	11.23	11.08	1.62M
November 04, 2025	11.25	11.12	11.12	11.27	11.06	2.15M
November 03, 2025	11.16	11.27	11.27	11.35	11.16	3.67M
October 31, 2025	10.92	11.15	11.15	11.18	10.9	4.25M
October 30, 2025	11.43	10.94	10.94	11.45	10.9	8.19M
October 29, 2025	11.82	11.78	11.78	11.89	11.7	1.81M
October 28, 2025	11.81	11.84	11.84	11.95	11.81	2.2M
October 27, 2025	11.86	11.87	11.87	11.94	11.76	2.08M
October 24, 2025	12.03	11.89	11.89	12.03	11.86	1.78M
October 23, 2025	11.99	12	12	12.03	11.83	1.91M
October 22, 2025	11.92	11.99	11.99	12.08	11.92	2.22M
October 21, 2025	11.88	11.99	11.99	12	11.8	2.41M
October 20, 2025	11.87	11.86	11.86	11.91	11.7	1.83M
October 17, 2025	11.86	11.79	11.79	11.95	11.76	2.28M
October 16, 2025	11.92	11.82	11.82	12.02	11.74	2.97M
October 15, 2025	11.68	11.95	11.95	12.02	11.57	3.82M
October 14, 2025	11.73	11.63	11.63	11.81	11.57	1.8M
October 13, 2025	11.58	11.63	11.63	11.68	11.37	2.46M
October 10, 2025	11.58	11.8	11.8	11.85	11.55	3M
October 09, 2025	11.63	11.59	11.59	11.7	11.45	2.27M
September 30, 2025	11.67	11.68	11.68	11.75	11.56	1.87M
September 29, 2025	11.62	11.6	11.6	11.69	11.44	2.02M
September 26, 2025	11.72	11.62	11.62	11.76	11.49	2.32M
September 25, 2025	11.89	11.72	11.72	11.94	11.68	2.14M
September 24, 2025	11.65	11.85	11.85	11.86	11.61	2.33M
September 23, 2025	11.85	11.66	11.66	11.86	11.4	3.21M
September 22, 2025	11.91	11.85	11.85	12	11.74	1.8M
September 19, 2025	11.9	11.86	11.86	11.97	11.78	2.49M
September 18, 2025	12.21	11.88	11.88	12.23	11.79	5M
September 17, 2025	12.3	12.18	12.18	12.46	12.13	3.5M
September 16, 2025	12.28	12.29	12.29	12.35	12.2	2.54M
September 15, 2025	12.36	12.31	12.31	12.47	12.28	2.5M
September 12, 2025	12.53	12.44	12.44	12.56	12.28	3.83M
September 11, 2025	12.45	12.55	12.55	12.56	12.1	4.71M
September 10, 2025	12.62	12.52	12.52	12.77	12.46	3.29M
September 09, 2025	12.9	12.66	12.66	13.29	12.6	8.71M
September 08, 2025	12.34	12.84	12.84	12.89	12.31	8.77M
September 05, 2025	12.13	12.3	12.3	12.31	11.98	3.29M
September 04, 2025	12.15	12.13	12.13	12.34	11.92	4.61M

Tibet Weixinkang Medicine Co., Ltd. (603676.SS) SHH