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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.36	12.15	12.15	12.57	12.14	3.96M
September 02, 2025	12.52	12.35	12.35	12.6	12.2	4.56M
September 01, 2025	12.36	12.55	12.55	12.62	12.25	5.98M
August 29, 2025	12.46	12.33	12.33	12.61	12.3	5.5M
August 28, 2025	12.9	12.6	12.6	12.98	12.1	15.06M
August 27, 2025	12.93	13.08	13.08	13.49	12.76	12.73M
August 26, 2025	12.76	12.95	12.95	13.12	12.73	6.56M
August 25, 2025	12.8	12.76	12.76	12.92	12.67	6.01M
August 22, 2025	12.94	12.87	12.87	12.98	12.73	5.84M
August 21, 2025	13.21	13	13	13.33	12.92	6.99M
August 20, 2025	12.94	13.08	13.08	13.61	12.82	11.3M
August 19, 2025	12.81	12.9	12.9	13.12	12.79	7.1M
August 18, 2025	12.74	12.83	12.83	12.9	12.73	5.07M
August 15, 2025	12.54	12.76	12.76	12.86	12.47	6.13M
August 14, 2025	12.72	12.57	12.57	12.88	12.57	5.47M
August 13, 2025	12.74	12.77	12.77	12.84	12.6	5.31M
August 12, 2025	12.98	12.75	12.75	13.1	12.61	5.88M
August 11, 2025	12.71	12.98	12.98	13.11	12.69	6.94M
August 08, 2025	12.6	12.7	12.7	12.8	12.48	5.78M
August 07, 2025	12.85	12.64	12.64	12.94	12.6	8.03M
August 06, 2025	13.16	12.89	12.89	13.34	12.86	10.25M
August 05, 2025	13.36	13.17	13.17	13.55	13.11	10.41M
August 04, 2025	13.12	13.46	13.46	13.91	12.84	15.23M
August 01, 2025	13.15	13.12	13.12	13.44	12.87	11.59M
July 31, 2025	13.43	13.25	13.25	13.65	13.12	15.64M
July 30, 2025	13.07	13.51	13.51	13.79	12.97	21.93M
July 29, 2025	13.06	13.18	13.18	13.19	12.78	16.15M
July 28, 2025	12.6	12.9	12.9	13.18	12.6	10.33M
July 25, 2025	12.53	12.9	12.9	13.8	12.5	19.16M
July 24, 2025	12.35	12.57	12.57	12.85	12.35	8.6M
July 23, 2025	12.65	12.48	12.48	12.72	12.43	10.66M
July 22, 2025	12.73	12.72	12.72	12.9	12.61	11.63M
July 21, 2025	12.58	12.88	12.88	13.06	12.48	18.46M
July 18, 2025	12.56	12.44	12.44	12.56	12.21	12.43M
July 17, 2025	12.23	12.65	12.65	13.01	12.23	22.24M
July 16, 2025	12.12	12.19	12.19	12.29	12	10.68M
July 15, 2025	12.2	12.16	12.16	12.29	11.89	14.49M
July 14, 2025	12.31	12.2	12.2	12.47	12.09	15.1M
July 11, 2025	13.13	12.37	12.37	13.23	12.36	27.45M
July 10, 2025	13.52	13.52	13.52	14.82	13.46	32.89M
July 09, 2025	14.06	14.17	14.17	14.94	13.08	44.75M
July 08, 2025	12.26	14.06	14.06	14.06	12.22	19.83M
July 07, 2025	13.59	12.78	12.78	13.59	12.35	38.76M
July 04, 2025	11.98	12.68	12.68	12.68	11.84	13.4M
July 03, 2025	10.6	11.53	11.53	11.53	10.55	7.07M
July 02, 2025	10.44	10.48	10.48	10.62	10.38	4.54M
July 01, 2025	10.2	10.47	10.47	10.49	10.08	5.43M
June 30, 2025	10.07	10.13	10.13	10.28	10.03	5.69M
June 27, 2025	10.09	10.07	10.07	10.19	10	4.11M
June 26, 2025	10.27	10.09	10.09	10.29	10.01	2.68M
June 25, 2025	10.33	10.26	10.26	10.41	10.16	3.24M
June 24, 2025	10.08	10.35	10.35	10.38	10.02	4.27M
June 23, 2025	10.01	10.09	10.09	10.11	9.89	3.65M
June 20, 2025	10.21	10.11	10.11	10.21	10.08	1.6M
June 19, 2025	10.36	10.18	10.18	10.45	10.12	2.33M
June 18, 2025	10.6	10.4	10.4	10.6	10.38	2.54M
June 17, 2025	10.84	10.62	10.62	10.97	10.56	3.32M
June 16, 2025	10.9	10.83	10.83	11.05	10.76	3.31M

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