Beijing Tiantan Biological Products Co., Ltd. (SHA:600161)
China · Delayed Price · Currency is CNY 19.08
-0.12 (-0.63%)
Sep 30, 2025, 3:00 PM CST
SHA:600161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 20.19 | 20.32 | 19.83 | 20.14 | 19.98 | -0.40% | 19,828,414 |
| Aug 27, 2025 | 20.60 | 20.65 | 20.22 | 20.22 | 20.06 | -1.94% | 20,905,554 |
| Aug 26, 2025 | 20.67 | 20.77 | 20.56 | 20.62 | 20.46 | -0.05% | 18,520,495 |
| Aug 25, 2025 | 20.54 | 20.68 | 20.46 | 20.63 | 20.47 | 0.59% | 21,114,123 |
| Aug 22, 2025 | 20.64 | 20.65 | 20.36 | 20.51 | 20.35 | -0.44% | 18,666,454 |
| Aug 21, 2025 | 20.42 | 20.68 | 20.42 | 20.60 | 20.44 | 0.98% | 23,814,251 |
| Aug 20, 2025 | 20.24 | 20.40 | 20.11 | 20.40 | 20.24 | 0.59% | 14,522,257 |
| Aug 19, 2025 | 20.29 | 20.43 | 20.24 | 20.28 | 20.12 | -0.10% | 16,229,670 |
| Aug 18, 2025 | 20.25 | 20.35 | 20.19 | 20.30 | 20.14 | 0.20% | 19,991,979 |
| Aug 15, 2025 | 20.09 | 20.27 | 20.05 | 20.26 | 20.10 | 0.70% | 13,900,045 |
| Aug 14, 2025 | 20.49 | 20.52 | 20.12 | 20.12 | 19.96 | -1.76% | 19,996,032 |
| Aug 13, 2025 | 20.46 | 20.56 | 20.36 | 20.48 | 20.32 | 0.15% | 19,277,894 |
| Aug 12, 2025 | 20.50 | 20.66 | 20.32 | 20.45 | 20.29 | -0.10% | 18,853,551 |
| Aug 11, 2025 | 20.43 | 20.49 | 20.28 | 20.47 | 20.31 | 0.20% | 19,232,280 |
| Aug 8, 2025 | 20.45 | 20.54 | 20.26 | 20.43 | 20.27 | -0.39% | 18,161,861 |
| Aug 7, 2025 | 20.40 | 20.64 | 20.33 | 20.51 | 20.35 | -0.10% | 24,839,210 |
| Aug 6, 2025 | 20.74 | 21.12 | 20.51 | 20.53 | 20.37 | -2.52% | 43,968,950 |
| Aug 5, 2025 | 21.11 | 21.55 | 20.69 | 21.06 | 20.90 | 0.91% | 81,208,048 |
| Aug 4, 2025 | 20.00 | 22.08 | 19.68 | 20.87 | 20.71 | 3.99% | 84,466,742 |
| Aug 1, 2025 | 20.02 | 20.44 | 20.00 | 20.07 | 19.91 | 0.25% | 15,794,241 |
| Jul 31, 2025 | 20.33 | 20.55 | 19.98 | 20.02 | 19.86 | -1.57% | 17,883,137 |
| Jul 30, 2025 | 20.08 | 20.63 | 20.02 | 20.34 | 20.18 | 1.04% | 25,369,612 |
| Jul 29, 2025 | 20.02 | 20.18 | 19.88 | 20.13 | 19.97 | 0.30% | 14,117,919 |
| Jul 28, 2025 | 20.23 | 20.34 | 20.01 | 20.07 | 19.91 | -0.74% | 17,556,269 |
| Jul 25, 2025 | 20.65 | 20.66 | 20.18 | 20.22 | 20.06 | -2.27% | 23,349,260 |
| Jul 24, 2025 | 19.98 | 20.90 | 19.98 | 20.69 | 20.53 | 3.71% | 37,879,793 |
| Jul 23, 2025 | 19.93 | 20.25 | 19.90 | 19.95 | 19.79 | 0.05% | 21,959,691 |