Beijing Tiantan Biological Products Co., Ltd. (SHA:600161)
China · Delayed Price · Currency is CNY 18.35
-0.24 (-1.29%)
Nov 17, 2025, 2:14 PM CST
SHA:600161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.47 | 18.65 | 18.46 | 18.59 | 18.59 | 0.38% | 8,951,205 |
| Nov 13, 2025 | 18.54 | 18.55 | 18.45 | 18.52 | 18.52 | -0.11% | 6,533,606 |
| Nov 12, 2025 | 18.65 | 18.68 | 18.47 | 18.54 | 18.54 | -0.54% | 8,420,044 |
| Nov 11, 2025 | 18.62 | 18.67 | 18.52 | 18.64 | 18.64 | 0.11% | 7,835,125 |
| Nov 10, 2025 | 18.46 | 18.69 | 18.43 | 18.62 | 18.62 | 1.09% | 11,453,872 |
| Nov 7, 2025 | 18.40 | 18.45 | 18.37 | 18.42 | 18.42 | 0.11% | 6,741,974 |
| Nov 6, 2025 | 18.44 | 18.50 | 18.33 | 18.40 | 18.40 | -0.22% | 8,190,480 |
| Nov 5, 2025 | 18.45 | 18.49 | 18.37 | 18.44 | 18.44 | -0.32% | 5,806,430 |
| Nov 4, 2025 | 18.45 | 18.54 | 18.39 | 18.50 | 18.50 | 0.16% | 8,994,488 |
| Nov 3, 2025 | 18.43 | 18.48 | 18.32 | 18.47 | 18.47 | 0.22% | 6,369,070 |
| Oct 31, 2025 | 18.33 | 18.45 | 18.29 | 18.43 | 18.43 | 0.55% | 7,638,614 |
| Oct 30, 2025 | 18.28 | 18.40 | 18.21 | 18.33 | 18.33 | 0.05% | 9,615,142 |
| Oct 29, 2025 | 18.58 | 18.59 | 18.20 | 18.32 | 18.32 | -1.40% | 20,164,717 |
| Oct 28, 2025 | 18.72 | 18.72 | 18.53 | 18.58 | 18.58 | -1.01% | 15,308,445 |
| Oct 27, 2025 | 18.55 | 18.81 | 18.47 | 18.77 | 18.77 | -1.68% | 26,911,092 |
| Oct 24, 2025 | 19.14 | 19.19 | 19.06 | 19.09 | 19.09 | -0.26% | 6,811,009 |
| Oct 23, 2025 | 19.06 | 19.14 | 19.02 | 19.14 | 19.14 | 0.05% | 6,162,476 |
| Oct 22, 2025 | 19.05 | 19.19 | 19.00 | 19.13 | 19.13 | 0.26% | 6,021,316 |
| Oct 21, 2025 | 19.01 | 19.12 | 18.96 | 19.08 | 19.08 | 0.42% | 6,786,115 |
| Oct 20, 2025 | 19.04 | 19.09 | 18.95 | 19.00 | 19.00 | -0.16% | 6,247,788 |
| Oct 17, 2025 | 19.12 | 19.22 | 19.01 | 19.03 | 19.03 | -0.68% | 9,052,303 |
| Oct 16, 2025 | 19.24 | 19.27 | 19.12 | 19.16 | 19.16 | -0.10% | 8,338,402 |
| Oct 15, 2025 | 19.15 | 19.25 | 19.13 | 19.18 | 19.18 | - | 9,132,288 |
| Oct 14, 2025 | 19.18 | 19.34 | 19.11 | 19.18 | 19.18 | -0.05% | 12,099,129 |
| Oct 13, 2025 | 19.20 | 19.25 | 19.06 | 19.19 | 19.19 | -0.88% | 11,497,993 |
| Oct 10, 2025 | 19.29 | 19.38 | 19.21 | 19.36 | 19.36 | 0.41% | 10,927,725 |
| Oct 9, 2025 | 19.13 | 19.31 | 19.01 | 19.28 | 19.28 | 1.05% | 13,089,447 |
| Sep 30, 2025 | 19.17 | 19.19 | 19.02 | 19.08 | 19.08 | -0.63% | 11,067,912 |
| Sep 29, 2025 | 19.02 | 19.26 | 18.86 | 19.20 | 19.20 | 0.95% | 9,898,368 |
| Sep 26, 2025 | 18.97 | 19.13 | 18.88 | 19.02 | 19.02 | 0.11% | 8,673,007 |
| Sep 25, 2025 | 19.10 | 19.16 | 18.98 | 19.00 | 19.00 | -1.30% | 9,475,755 |
| Sep 24, 2025 | 19.08 | 19.30 | 19.05 | 19.25 | 19.10 | 0.89% | 7,910,808 |
| Sep 23, 2025 | 19.30 | 19.31 | 18.92 | 19.08 | 18.93 | -1.14% | 13,031,634 |
| Sep 22, 2025 | 19.40 | 19.44 | 19.21 | 19.30 | 19.15 | -0.36% | 7,825,670 |
| Sep 19, 2025 | 19.50 | 19.58 | 19.33 | 19.37 | 19.22 | -1.07% | 10,079,228 |
| Sep 18, 2025 | 19.58 | 19.75 | 19.44 | 19.58 | 19.43 | -0.05% | 15,014,555 |
| Sep 17, 2025 | 19.57 | 19.59 | 19.42 | 19.59 | 19.44 | 0.26% | 8,307,254 |
| Sep 16, 2025 | 19.53 | 19.61 | 19.36 | 19.54 | 19.39 | 0.15% | 12,080,602 |
| Sep 15, 2025 | 19.73 | 19.73 | 19.50 | 19.51 | 19.36 | -1.12% | 14,402,147 |
| Sep 12, 2025 | 19.87 | 19.93 | 19.69 | 19.73 | 19.58 | -0.70% | 12,379,136 |
| Sep 11, 2025 | 19.81 | 19.92 | 19.68 | 19.87 | 19.72 | 0.05% | 13,633,070 |
| Sep 10, 2025 | 20.05 | 20.05 | 19.80 | 19.86 | 19.71 | -0.80% | 7,552,045 |
| Sep 9, 2025 | 20.15 | 20.17 | 19.91 | 20.02 | 19.86 | -0.60% | 9,261,928 |
| Sep 8, 2025 | 19.80 | 20.17 | 19.78 | 20.14 | 19.98 | 1.67% | 14,973,191 |
| Sep 5, 2025 | 19.72 | 19.85 | 19.68 | 19.81 | 19.66 | 0.46% | 12,212,106 |
| Sep 4, 2025 | 19.85 | 19.90 | 19.55 | 19.72 | 19.57 | -0.55% | 14,085,603 |
| Sep 3, 2025 | 20.05 | 20.13 | 19.82 | 19.83 | 19.68 | -1.00% | 13,531,044 |
| Sep 2, 2025 | 20.08 | 20.26 | 19.90 | 20.03 | 19.87 | -0.35% | 15,895,812 |
| Sep 1, 2025 | 19.99 | 20.18 | 19.96 | 20.10 | 19.94 | 0.25% | 15,079,581 |
| Aug 29, 2025 | 20.14 | 20.23 | 20.00 | 20.05 | 19.89 | -0.45% | 14,548,029 |