Wanbangde Pharmaceutical Holding Group Co., Ltd. (SHE:002082)
China · Delayed Price · Currency is CNY 7.39
+0.10 (1.37%)
Aug 11, 2025, 2:45 PM CST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.22 | 7.32 | 7.17 | 7.29 | 7.29 | 0.69% | 13,904,002 |
| Aug 7, 2025 | 7.37 | 7.40 | 7.21 | 7.24 | 7.24 | -1.76% | 16,187,301 |
| Aug 6, 2025 | 7.54 | 7.58 | 7.34 | 7.37 | 7.37 | -2.25% | 21,503,200 |
| Aug 5, 2025 | 7.57 | 7.65 | 7.47 | 7.54 | 7.54 | -0.79% | 17,001,926 |
| Aug 4, 2025 | 7.56 | 7.70 | 7.26 | 7.60 | 7.60 | -0.26% | 27,578,009 |
| Aug 1, 2025 | 7.51 | 7.77 | 7.47 | 7.62 | 7.62 | 0.79% | 26,201,300 |
| Jul 31, 2025 | 7.59 | 7.73 | 7.49 | 7.56 | 7.56 | -1.31% | 27,204,700 |
| Jul 30, 2025 | 7.68 | 7.87 | 7.55 | 7.66 | 7.66 | -0.78% | 44,855,790 |
| Jul 29, 2025 | 7.45 | 7.89 | 7.36 | 7.72 | 7.72 | 3.35% | 50,156,091 |
| Jul 28, 2025 | 7.43 | 7.52 | 7.34 | 7.47 | 7.47 | 1.49% | 17,517,000 |
| Jul 25, 2025 | 7.47 | 7.52 | 7.34 | 7.36 | 7.36 | -1.47% | 20,081,700 |
| Jul 24, 2025 | 7.43 | 7.63 | 7.43 | 7.47 | 7.47 | 0.27% | 19,450,590 |
| Jul 23, 2025 | 7.53 | 7.59 | 7.40 | 7.45 | 7.45 | -1.06% | 25,965,200 |
| Jul 22, 2025 | 7.85 | 7.86 | 7.50 | 7.53 | 7.53 | -5.16% | 51,104,151 |
| Jul 21, 2025 | 7.89 | 8.10 | 7.83 | 7.94 | 7.94 | -2.58% | 57,709,142 |
| Jul 18, 2025 | 8.20 | 8.28 | 7.63 | 8.15 | 8.15 | -3.55% | 87,818,512 |
| Jul 17, 2025 | 8.85 | 9.10 | 8.34 | 8.45 | 8.45 | -1.40% | 119,957,240 |
| Jul 16, 2025 | 8.09 | 8.57 | 7.90 | 8.57 | 8.57 | 10.01% | 98,340,539 |
| Jul 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 10.03% | 12,937,992 |
| Jul 14, 2025 | 6.93 | 7.25 | 6.93 | 7.08 | 7.08 | 2.61% | 29,910,290 |
| Jul 11, 2025 | 6.88 | 6.95 | 6.78 | 6.90 | 6.90 | 0.29% | 15,658,790 |
| Jul 10, 2025 | 6.86 | 6.99 | 6.77 | 6.88 | 6.88 | 0.29% | 16,271,190 |
| Jul 9, 2025 | 6.96 | 6.96 | 6.84 | 6.86 | 6.86 | -1.44% | 16,144,527 |
| Jul 8, 2025 | 6.89 | 7.10 | 6.88 | 6.96 | 6.96 | 1.31% | 22,938,500 |
| Jul 7, 2025 | 6.92 | 7.09 | 6.83 | 6.87 | 6.87 | -0.43% | 17,346,466 |
| Jul 4, 2025 | 7.00 | 7.26 | 6.89 | 6.90 | 6.90 | -1.29% | 25,978,000 |
| Jul 3, 2025 | 6.92 | 7.05 | 6.77 | 6.99 | 6.99 | 2.04% | 27,531,300 |
| Jul 2, 2025 | 7.02 | 7.14 | 6.81 | 6.85 | 6.85 | -2.28% | 35,813,400 |
| Jul 1, 2025 | 6.72 | 7.05 | 6.70 | 7.01 | 7.01 | 4.63% | 45,850,009 |
| Jun 30, 2025 | 6.63 | 6.71 | 6.54 | 6.70 | 6.70 | 1.06% | 15,180,500 |
| Jun 27, 2025 | 6.59 | 6.66 | 6.57 | 6.63 | 6.63 | 0.30% | 13,683,300 |
| Jun 26, 2025 | 6.69 | 6.69 | 6.54 | 6.61 | 6.61 | -1.20% | 19,714,700 |
| Jun 25, 2025 | 6.78 | 6.78 | 6.64 | 6.69 | 6.69 | -1.33% | 20,206,401 |
| Jun 24, 2025 | 6.69 | 6.84 | 6.64 | 6.78 | 6.78 | 1.35% | 20,105,681 |
| Jun 23, 2025 | 6.54 | 6.73 | 6.47 | 6.69 | 6.69 | 1.36% | 19,549,100 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.52 | 6.60 | 6.60 | 0.15% | 21,520,000 |
| Jun 19, 2025 | 6.78 | 6.79 | 6.57 | 6.59 | 6.59 | -3.37% | 29,152,647 |
| Jun 18, 2025 | 7.01 | 7.10 | 6.78 | 6.82 | 6.82 | -5.15% | 42,108,400 |
| Jun 17, 2025 | 7.56 | 7.62 | 7.15 | 7.19 | 7.19 | -2.57% | 40,583,401 |
| Jun 16, 2025 | 7.29 | 7.45 | 6.99 | 7.38 | 7.38 | 1.23% | 47,805,900 |
| Jun 13, 2025 | 7.41 | 7.63 | 7.19 | 7.29 | 7.29 | -4.20% | 57,635,811 |
| Jun 12, 2025 | 7.54 | 7.99 | 7.54 | 7.61 | 7.61 | 3.54% | 78,612,103 |
| Jun 11, 2025 | 7.71 | 7.84 | 7.32 | 7.35 | 7.35 | -7.89% | 85,132,727 |
| Jun 10, 2025 | 8.60 | 8.75 | 7.98 | 7.98 | 7.98 | -10.03% | 104,168,023 |
| Jun 9, 2025 | 7.91 | 9.12 | 7.91 | 8.87 | 8.87 | 6.87% | 111,026,469 |
| Jun 6, 2025 | 7.76 | 8.58 | 7.76 | 8.30 | 8.30 | 5.73% | 118,835,408 |
| Jun 5, 2025 | 7.58 | 8.25 | 7.18 | 7.85 | 7.85 | 3.56% | 108,317,991 |
| Jun 4, 2025 | 7.57 | 7.58 | 7.12 | 7.58 | 7.58 | 10.01% | 106,736,146 |
| Jun 3, 2025 | 6.87 | 6.89 | 6.52 | 6.89 | 6.89 | 10.06% | 27,382,516 |
| May 30, 2025 | 5.69 | 6.26 | 5.69 | 6.26 | 6.26 | 10.02% | 17,280,920 |