Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:18PM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 68.20 | 69.18 | 68.15 | 68.28 | 68.28 | 2,915,819 |
| 08 May 2024 | 70.50 | 70.69 | 68.40 | 68.65 | 68.65 | 4,444,646 |
| 07 May 2024 | 68.97 | 70.81 | 68.57 | 70.23 | 70.23 | 6,010,780 |
| 06 May 2024 | 68.90 | 69.60 | 68.50 | 69.22 | 69.22 | 5,333,304 |
| 30 Apr 2024 | 68.06 | 68.86 | 67.70 | 68.28 | 68.28 | 4,508,523 |
| 29 Apr 2024 | 68.30 | 69.38 | 67.68 | 68.50 | 68.50 | 7,108,128 |
| 26 Apr 2024 | 63.00 | 69.74 | 63.00 | 68.26 | 68.26 | 11,101,456 |
| 25 Apr 2024 | 63.98 | 65.46 | 63.20 | 63.40 | 63.40 | 5,721,167 |
| 24 Apr 2024 | 66.05 | 66.30 | 64.32 | 64.64 | 64.64 | 4,737,777 |
| 23 Apr 2024 | 66.50 | 66.66 | 64.50 | 66.04 | 66.04 | 5,800,734 |
| 22 Apr 2024 | 66.61 | 67.63 | 65.89 | 66.54 | 66.54 | 4,659,246 |
| 19 Apr 2024 | 66.66 | 68.51 | 64.91 | 66.72 | 66.72 | 8,335,820 |
| 18 Apr 2024 | 69.71 | 69.71 | 67.02 | 67.28 | 67.28 | 8,436,077 |
| 17 Apr 2024 | 69.51 | 71.89 | 68.06 | 70.19 | 70.19 | 8,114,749 |
| 16 Apr 2024 | 70.90 | 74.30 | 69.20 | 70.13 | 70.13 | 9,878,195 |
| 15 Apr 2024 | 77.77 | 78.50 | 70.23 | 71.30 | 71.30 | 14,154,274 |
| 12 Apr 2024 | 81.50 | 81.50 | 75.99 | 77.14 | 77.14 | 19,086,715 |
| 11 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 2,008,682 |
| 10 Apr 2024 | 68.10 | 69.31 | 67.19 | 67.42 | 67.42 | 5,014,709 |
| 09 Apr 2024 | 66.30 | 69.64 | 66.18 | 69.31 | 69.31 | 8,269,301 |
| 08 Apr 2024 | 64.22 | 69.18 | 63.41 | 66.85 | 66.85 | 8,691,221 |
| 03 Apr 2024 | 65.20 | 65.82 | 63.88 | 64.28 | 64.28 | 5,548,204 |
| 02 Apr 2024 | 67.96 | 69.10 | 64.75 | 65.64 | 65.64 | 8,306,066 |
| 01 Apr 2024 | 67.60 | 68.50 | 66.82 | 67.40 | 67.40 | 4,545,176 |
| 29 Mar 2024 | 68.99 | 68.99 | 65.50 | 67.64 | 67.64 | 4,809,684 |
| 28 Mar 2024 | 67.94 | 71.10 | 67.73 | 69.44 | 69.44 | 5,926,080 |
| 27 Mar 2024 | 70.98 | 70.98 | 68.09 | 68.09 | 68.09 | 6,028,230 |
| 26 Mar 2024 | 70.80 | 71.94 | 70.11 | 71.05 | 71.05 | 5,681,802 |
| 25 Mar 2024 | 74.80 | 75.51 | 71.39 | 71.39 | 71.39 | 7,708,086 |
| 22 Mar 2024 | 75.60 | 75.65 | 73.20 | 75.01 | 75.01 | 9,234,603 |
| 21 Mar 2024 | 72.70 | 75.80 | 72.51 | 74.93 | 74.93 | 9,058,019 |
| 20 Mar 2024 | 72.67 | 74.50 | 72.29 | 73.21 | 73.21 | 6,340,443 |
| 19 Mar 2024 | 73.65 | 75.20 | 72.50 | 72.95 | 72.95 | 7,058,131 |
| 18 Mar 2024 | 70.88 | 74.56 | 70.71 | 73.45 | 73.45 | 8,462,882 |
| 15 Mar 2024 | 72.80 | 73.99 | 70.63 | 71.27 | 71.27 | 8,142,386 |
| 14 Mar 2024 | 74.90 | 75.26 | 71.98 | 73.50 | 73.50 | 8,400,325 |
| 13 Mar 2024 | 73.71 | 76.66 | 72.68 | 73.00 | 73.00 | 10,866,617 |
| 12 Mar 2024 | 72.50 | 75.46 | 72.42 | 74.03 | 74.03 | 10,473,164 |
| 11 Mar 2024 | 72.90 | 72.90 | 70.00 | 72.70 | 72.70 | 10,778,249 |
| 08 Mar 2024 | 66.90 | 73.72 | 66.88 | 72.75 | 72.75 | 17,469,625 |
| 07 Mar 2024 | 69.88 | 70.65 | 66.96 | 67.02 | 67.02 | 13,910,090 |
| 06 Mar 2024 | 73.35 | 73.83 | 70.10 | 70.95 | 70.95 | 13,333,438 |
| 05 Mar 2024 | 74.89 | 76.88 | 72.75 | 74.15 | 74.15 | 13,006,273 |
| 04 Mar 2024 | 73.10 | 76.99 | 73.08 | 75.15 | 75.15 | 12,915,160 |
| 01 Mar 2024 | 73.00 | 77.00 | 71.52 | 75.01 | 75.01 | 13,742,789 |
| 29 Feb 2024 | 70.10 | 75.00 | 70.10 | 73.55 | 73.55 | 13,209,832 |
| 28 Feb 2024 | 74.00 | 75.29 | 70.91 | 70.91 | 70.91 | 16,086,894 |
| 27 Feb 2024 | 66.74 | 74.01 | 66.66 | 74.01 | 74.01 | 16,322,646 |
| 26 Feb 2024 | 69.10 | 70.44 | 65.65 | 67.28 | 67.28 | 14,186,508 |
| 23 Feb 2024 | 68.60 | 71.80 | 67.37 | 70.18 | 70.18 | 16,831,597 |
| 22 Feb 2024 | 60.70 | 67.35 | 60.60 | 67.35 | 67.35 | 15,434,699 |
| 21 Feb 2024 | 59.85 | 61.90 | 59.07 | 61.23 | 61.23 | 12,663,934 |
| 20 Feb 2024 | 59.90 | 62.80 | 59.65 | 60.88 | 60.88 | 12,954,036 |
| 19 Feb 2024 | 61.00 | 61.96 | 59.45 | 60.73 | 60.73 | 15,874,808 |
| 08 Feb 2024 | 64.48 | 66.10 | 58.88 | 62.76 | 62.76 | 28,439,687 |
| 07 Feb 2024 | 59.99 | 61.47 | 57.75 | 61.47 | 61.47 | 10,618,127 |
| 06 Feb 2024 | 50.00 | 55.88 | 50.00 | 55.88 | 55.88 | 8,892,053 |
| 05 Feb 2024 | 50.50 | 52.50 | 47.62 | 50.80 | 50.80 | 12,800,054 |
| 02 Feb 2024 | 53.46 | 53.46 | 48.99 | 50.74 | 50.74 | 11,457,397 |
| 01 Feb 2024 | 54.28 | 55.00 | 52.73 | 52.94 | 52.94 | 10,671,716 |
| 31 Jan 2024 | 54.58 | 56.39 | 53.75 | 53.99 | 53.99 | 9,670,037 |
| 30 Jan 2024 | 55.05 | 56.10 | 53.88 | 54.43 | 54.43 | 10,774,606 |
| 29 Jan 2024 | 59.80 | 60.50 | 55.89 | 56.01 | 56.01 | 15,458,050 |
| 26 Jan 2024 | 59.68 | 61.33 | 59.39 | 60.34 | 60.34 | 10,933,217 |
| 25 Jan 2024 | 61.36 | 62.00 | 58.88 | 60.38 | 60.38 | 16,148,329 |
| 24 Jan 2024 | 63.10 | 65.21 | 60.50 | 62.00 | 62.00 | 16,495,511 |
| 23 Jan 2024 | 63.10 | 65.78 | 62.95 | 64.36 | 64.36 | 11,977,725 |
| 22 Jan 2024 | 66.98 | 67.18 | 62.70 | 63.50 | 63.50 | 14,775,423 |
| 19 Jan 2024 | 68.11 | 69.34 | 66.76 | 67.21 | 67.21 | 10,670,733 |
| 18 Jan 2024 | 67.10 | 69.49 | 67.10 | 69.00 | 69.00 | 15,584,561 |
| 17 Jan 2024 | 70.80 | 71.32 | 67.99 | 67.99 | 67.99 | 14,231,445 |
| 16 Jan 2024 | 74.11 | 74.58 | 69.09 | 70.91 | 70.91 | 20,001,531 |
| 15 Jan 2024 | 73.55 | 76.42 | 72.51 | 73.23 | 73.23 | 15,400,680 |
| 12 Jan 2024 | 75.33 | 76.54 | 72.30 | 73.40 | 73.40 | 22,660,174 |
| 11 Jan 2024 | 75.00 | 77.87 | 74.23 | 75.69 | 75.69 | 21,929,577 |
| 10 Jan 2024 | 82.21 | 87.49 | 73.50 | 76.80 | 76.80 | 34,076,951 |
| 09 Jan 2024 | 86.35 | 86.35 | 80.20 | 81.65 | 81.65 | 24,841,084 |
| 08 Jan 2024 | 79.82 | 88.00 | 79.51 | 87.00 | 87.00 | 27,169,899 |
| 05 Jan 2024 | 74.16 | 82.10 | 73.70 | 80.35 | 80.35 | 25,456,248 |
| 04 Jan 2024 | 74.60 | 77.70 | 74.60 | 74.80 | 74.80 | 14,592,374 |
| 03 Jan 2024 | 77.00 | 77.20 | 73.60 | 75.00 | 75.00 | 15,956,290 |
| 02 Jan 2024 | 75.50 | 78.44 | 73.40 | 77.25 | 77.25 | 28,167,114 |
| 29 Dec 2023 | 67.50 | 75.13 | 67.50 | 75.13 | 75.13 | 32,492,582 |
| 28 Dec 2023 | 73.50 | 74.08 | 67.01 | 68.30 | 68.30 | 34,260,903 |
| 27 Dec 2023 | 76.00 | 79.60 | 72.41 | 74.17 | 74.17 | 32,969,196 |
| 26 Dec 2023 | 68.88 | 76.56 | 68.26 | 76.56 | 76.56 | 29,900,643 |
| 25 Dec 2023 | 65.50 | 70.65 | 64.66 | 69.60 | 69.60 | 23,579,318 |
| 22 Dec 2023 | 63.91 | 65.70 | 63.00 | 64.54 | 64.54 | 17,606,859 |
| 21 Dec 2023 | 59.00 | 64.99 | 58.20 | 63.83 | 63.83 | 27,264,947 |
| 20 Dec 2023 | 57.83 | 61.38 | 57.52 | 59.08 | 59.08 | 20,256,657 |
| 19 Dec 2023 | 52.17 | 57.62 | 52.00 | 57.62 | 57.62 | 16,156,785 |
| 18 Dec 2023 | 53.96 | 55.56 | 52.15 | 52.38 | 52.38 | 16,560,434 |
| 15 Dec 2023 | 48.19 | 52.51 | 48.02 | 52.51 | 52.51 | 11,768,855 |
| 14 Dec 2023 | 48.09 | 48.99 | 47.65 | 47.74 | 47.74 | 3,353,921 |
| 13 Dec 2023 | 47.14 | 48.83 | 47.13 | 47.75 | 47.75 | 4,811,280 |
| 12 Dec 2023 | 48.49 | 48.49 | 47.20 | 47.37 | 47.37 | 3,457,600 |
| 11 Dec 2023 | 48.01 | 48.50 | 46.94 | 48.30 | 48.30 | 5,043,547 |
| 08 Dec 2023 | 47.56 | 49.47 | 46.85 | 48.15 | 48.15 | 6,030,745 |
| 07 Dec 2023 | 47.35 | 49.48 | 47.11 | 47.95 | 47.95 | 4,823,398 |
| 06 Dec 2023 | 47.41 | 48.00 | 46.73 | 47.35 | 47.35 | 3,048,921 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.