Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (SHA:603392)
China · Delayed Price · Currency is CNY 60.05
-0.66 (-1.09%)
Sep 12, 2025, 3:00 PM CST
SHA:603392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.30 | 61.30 | 60.03 | 60.05 | 60.05 | -1.09% | 6,443,089 |
| Sep 11, 2025 | 59.00 | 62.00 | 57.88 | 60.71 | 60.71 | 2.69% | 10,072,499 |
| Sep 10, 2025 | 59.88 | 60.38 | 58.93 | 59.12 | 59.12 | 0.58% | 5,344,392 |
| Sep 9, 2025 | 58.92 | 59.13 | 57.92 | 58.78 | 58.78 | -0.54% | 4,544,396 |
| Sep 8, 2025 | 57.73 | 59.11 | 57.01 | 59.10 | 59.10 | 3.18% | 7,393,542 |
| Sep 5, 2025 | 56.77 | 57.36 | 56.12 | 57.28 | 57.28 | 0.76% | 3,529,758 |
| Sep 4, 2025 | 57.65 | 57.71 | 55.66 | 56.85 | 56.85 | -1.58% | 5,373,264 |
| Sep 3, 2025 | 58.34 | 58.64 | 57.11 | 57.76 | 57.76 | -0.76% | 4,811,173 |
| Sep 2, 2025 | 58.80 | 59.46 | 57.89 | 58.20 | 58.20 | -1.24% | 4,887,108 |
| Sep 1, 2025 | 58.28 | 59.12 | 58.05 | 58.93 | 58.93 | 0.49% | 4,355,353 |
| Aug 29, 2025 | 58.05 | 59.07 | 57.57 | 58.64 | 58.64 | 0.70% | 5,146,875 |
| Aug 28, 2025 | 58.89 | 59.17 | 57.10 | 58.23 | 58.23 | -1.12% | 7,808,887 |
| Aug 27, 2025 | 60.50 | 60.82 | 58.85 | 58.89 | 58.89 | -2.65% | 8,079,763 |
| Aug 26, 2025 | 62.10 | 62.10 | 60.45 | 60.49 | 60.49 | -2.97% | 9,585,131 |
| Aug 25, 2025 | 60.08 | 62.56 | 59.00 | 62.34 | 62.34 | 3.87% | 15,193,491 |
| Aug 22, 2025 | 58.52 | 61.08 | 58.52 | 60.02 | 60.02 | 4.67% | 15,192,113 |
| Aug 21, 2025 | 56.78 | 57.88 | 56.71 | 57.34 | 57.34 | 0.99% | 6,629,297 |
| Aug 20, 2025 | 56.51 | 56.95 | 56.06 | 56.78 | 56.78 | 0.04% | 4,945,943 |
| Aug 19, 2025 | 56.00 | 57.10 | 55.45 | 56.76 | 56.76 | 1.43% | 8,292,968 |
| Aug 18, 2025 | 54.80 | 56.03 | 54.68 | 55.96 | 55.96 | 2.38% | 7,319,908 |
| Aug 15, 2025 | 54.25 | 54.82 | 54.24 | 54.66 | 54.66 | 0.28% | 4,574,242 |
| Aug 14, 2025 | 55.72 | 55.72 | 54.50 | 54.51 | 54.51 | -2.22% | 7,022,100 |
| Aug 13, 2025 | 56.40 | 56.40 | 55.72 | 55.75 | 55.75 | -0.87% | 6,136,447 |
| Aug 12, 2025 | 56.60 | 57.10 | 56.23 | 56.24 | 56.24 | -0.60% | 4,633,840 |
| Aug 11, 2025 | 56.25 | 56.88 | 56.10 | 56.58 | 56.58 | 0.41% | 4,238,650 |
| Aug 8, 2025 | 56.55 | 56.88 | 56.05 | 56.35 | 56.35 | -0.27% | 4,158,266 |
| Aug 7, 2025 | 57.36 | 57.50 | 56.46 | 56.50 | 56.50 | -1.57% | 6,883,232 |
| Aug 6, 2025 | 57.70 | 57.84 | 57.39 | 57.40 | 57.40 | -0.47% | 4,334,306 |
| Aug 5, 2025 | 57.89 | 58.15 | 57.55 | 57.67 | 57.67 | -0.03% | 4,322,159 |
| Aug 4, 2025 | 57.90 | 58.52 | 57.30 | 57.69 | 57.69 | -0.64% | 5,510,591 |
| Aug 1, 2025 | 58.05 | 58.76 | 57.98 | 58.06 | 58.06 | -0.82% | 3,408,044 |
| Jul 31, 2025 | 59.39 | 59.56 | 58.28 | 58.54 | 58.54 | -0.31% | 5,026,002 |
| Jul 30, 2025 | 59.00 | 59.59 | 58.40 | 58.72 | 58.72 | -0.32% | 4,797,851 |
| Jul 29, 2025 | 58.95 | 59.49 | 58.71 | 58.91 | 58.91 | -0.24% | 4,227,598 |
| Jul 28, 2025 | 59.59 | 59.62 | 58.97 | 59.05 | 59.05 | -1.16% | 4,450,487 |
| Jul 25, 2025 | 60.67 | 60.69 | 59.60 | 59.74 | 59.74 | -1.68% | 6,058,138 |
| Jul 24, 2025 | 59.93 | 61.99 | 59.83 | 60.76 | 60.76 | 1.38% | 9,205,752 |
| Jul 23, 2025 | 59.38 | 60.16 | 59.33 | 59.93 | 59.93 | 0.69% | 4,536,769 |
| Jul 22, 2025 | 59.11 | 60.14 | 59.09 | 59.52 | 59.52 | 0.47% | 4,113,140 |
| Jul 21, 2025 | 59.89 | 59.90 | 59.07 | 59.24 | 59.24 | -1.30% | 4,781,792 |
| Jul 18, 2025 | 59.99 | 60.16 | 59.54 | 60.02 | 60.02 | 0.18% | 3,552,075 |
| Jul 17, 2025 | 59.68 | 60.45 | 59.26 | 59.91 | 59.91 | 0.69% | 3,614,608 |
| Jul 16, 2025 | 58.90 | 59.55 | 58.75 | 59.50 | 59.50 | 0.64% | 3,104,244 |
| Jul 15, 2025 | 58.34 | 59.21 | 57.60 | 59.12 | 59.12 | 0.54% | 4,555,114 |
| Jul 14, 2025 | 59.51 | 59.51 | 58.80 | 58.80 | 58.80 | -1.18% | 4,299,662 |
| Jul 11, 2025 | 59.93 | 60.00 | 59.48 | 59.50 | 59.50 | -0.70% | 4,861,496 |
| Jul 10, 2025 | 60.11 | 60.41 | 59.80 | 59.92 | 59.92 | -0.81% | 3,873,800 |
| Jul 9, 2025 | 60.66 | 61.41 | 60.23 | 60.41 | 60.41 | 0.80% | 5,178,603 |
| Jul 8, 2025 | 59.69 | 60.23 | 59.51 | 59.93 | 59.93 | 0.20% | 3,078,662 |
| Jul 7, 2025 | 60.74 | 60.75 | 59.63 | 59.81 | 59.81 | -1.38% | 4,140,486 |