Beijing Tiantan Biological Products Co., Ltd. (SHA:600161)
China flag China · Delayed Price · Currency is CNY
18.75
-0.34 (-1.78%)
Oct 27, 2025, 11:30 AM CST

SHA:600161 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.1419.1919.0619.0919.09-0.26%6,811,009
Oct 23, 202519.0619.1419.0219.1419.140.05%6,162,476
Oct 22, 202519.0519.1919.0019.1319.130.26%6,021,316
Oct 21, 202519.0119.1218.9619.0819.080.42%6,786,115
Oct 20, 202519.0419.0918.9519.0019.00-0.16%6,247,788
Oct 17, 202519.1219.2219.0119.0319.03-0.68%9,052,303
Oct 16, 202519.2419.2719.1219.1619.16-0.10%8,338,402
Oct 15, 202519.1519.2519.1319.1819.18-9,132,288
Oct 14, 202519.1819.3419.1119.1819.18-0.05%12,099,129
Oct 13, 202519.2019.2519.0619.1919.19-0.88%11,497,993
Oct 10, 202519.2919.3819.2119.3619.360.41%10,927,725
Oct 9, 202519.1319.3119.0119.2819.281.05%13,089,447
Sep 30, 202519.1719.1919.0219.0819.08-0.63%11,067,912
Sep 29, 202519.0219.2618.8619.2019.200.95%9,898,368
Sep 26, 202518.9719.1318.8819.0219.020.11%8,673,007
Sep 25, 202519.1019.1618.9819.0019.00-1.30%9,475,755
Sep 24, 202519.0819.3019.0519.2519.100.89%7,910,808
Sep 23, 202519.3019.3118.9219.0818.93-1.14%13,031,634
Sep 22, 202519.4019.4419.2119.3019.15-0.36%7,825,670
Sep 19, 202519.5019.5819.3319.3719.22-1.07%10,079,228
Sep 18, 202519.5819.7519.4419.5819.43-0.05%15,014,555
Sep 17, 202519.5719.5919.4219.5919.440.26%8,307,254
Sep 16, 202519.5319.6119.3619.5419.390.15%12,080,602
Sep 15, 202519.7319.7319.5019.5119.36-1.12%14,402,147
Sep 12, 202519.8719.9319.6919.7319.58-0.70%12,379,136
Sep 11, 202519.8119.9219.6819.8719.720.05%13,633,070
Sep 10, 202520.0520.0519.8019.8619.71-0.80%7,552,045
Sep 9, 202520.1520.1719.9120.0219.86-0.60%9,261,928
Sep 8, 202519.8020.1719.7820.1419.981.67%14,973,191
Sep 5, 202519.7219.8519.6819.8119.660.46%12,212,106
Sep 4, 202519.8519.9019.5519.7219.57-0.55%14,085,603
Sep 3, 202520.0520.1319.8219.8319.68-1.00%13,531,044
Sep 2, 202520.0820.2619.9020.0319.87-0.35%15,895,812
Sep 1, 202519.9920.1819.9620.1019.940.25%15,079,581
Aug 29, 202520.1420.2320.0020.0519.89-0.45%14,548,029
Aug 28, 202520.1920.3219.8320.1419.98-0.40%19,828,414
Aug 27, 202520.6020.6520.2220.2220.06-1.94%20,905,554
Aug 26, 202520.6720.7720.5620.6220.46-0.05%18,520,495
Aug 25, 202520.5420.6820.4620.6320.470.59%21,114,123
Aug 22, 202520.6420.6520.3620.5120.35-0.44%18,666,454
Aug 21, 202520.4220.6820.4220.6020.440.98%23,814,251
Aug 20, 202520.2420.4020.1120.4020.240.59%14,522,257
Aug 19, 202520.2920.4320.2420.2820.12-0.10%16,229,670
Aug 18, 202520.2520.3520.1920.3020.140.20%19,991,979
Aug 15, 202520.0920.2720.0520.2620.100.70%13,900,045
Aug 14, 202520.4920.5220.1220.1219.96-1.76%19,996,032
Aug 13, 202520.4620.5620.3620.4820.320.15%19,277,894
Aug 12, 202520.5020.6620.3220.4520.29-0.10%18,853,551
Aug 11, 202520.4320.4920.2820.4720.310.20%19,232,280
Aug 8, 202520.4520.5420.2620.4320.27-0.39%18,161,861