Wanbangde Pharmaceutical Holding Group Co., Ltd. (SHE:002082)
China · Delayed Price · Currency is CNY 12.97
+0.16 (1.25%)
Sep 30, 2026, 3:04 PM CST
SHE:002082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.80 | 13.34 | 12.53 | 12.97 | 12.97 | 1.25% | 22,307,405 |
| Sep 29, 2026 | 13.20 | 13.45 | 12.51 | 12.81 | 12.81 | -2.95% | 26,577,930 |
| Sep 28, 2026 | 12.20 | 13.20 | 12.20 | 13.20 | 13.20 | 10.00% | 33,993,721 |
| Sep 24, 2026 | 11.56 | 12.51 | 11.48 | 12.00 | 12.00 | 5.54% | 31,035,780 |
| Sep 23, 2026 | 11.28 | 11.90 | 11.21 | 11.37 | 11.37 | 2.25% | 24,758,703 |
| Sep 22, 2026 | 10.08 | 11.12 | 9.95 | 11.12 | 11.12 | 9.99% | 19,121,200 |
| Sep 21, 2026 | 9.55 | 10.26 | 9.48 | 10.11 | 10.11 | 5.64% | 15,945,608 |
| Sep 18, 2026 | 9.50 | 9.74 | 9.46 | 9.57 | 9.57 | - | 7,634,500 |
| Sep 17, 2026 | 9.15 | 9.58 | 9.15 | 9.57 | 9.57 | 3.13% | 8,061,301 |
| Sep 16, 2026 | 9.40 | 9.43 | 9.10 | 9.28 | 9.28 | -1.69% | 7,575,500 |
| Sep 15, 2026 | 9.76 | 9.76 | 9.32 | 9.44 | 9.44 | -3.28% | 11,015,700 |
| Sep 14, 2026 | 8.97 | 9.88 | 8.82 | 9.76 | 9.76 | 8.69% | 15,514,800 |
| Sep 11, 2026 | 9.10 | 9.12 | 8.80 | 8.98 | 8.98 | -2.29% | 7,960,500 |
| Sep 10, 2026 | 9.41 | 9.41 | 9.14 | 9.19 | 9.19 | -2.44% | 7,297,600 |
| Sep 9, 2026 | 9.40 | 9.54 | 9.29 | 9.42 | 9.42 | 0.32% | 6,317,600 |
| Sep 8, 2026 | 9.54 | 9.74 | 9.37 | 9.39 | 9.39 | -0.63% | 11,069,920 |
| Sep 7, 2026 | 9.20 | 9.57 | 9.12 | 9.45 | 9.45 | 1.94% | 8,600,600 |
| Sep 4, 2026 | 9.18 | 9.50 | 9.06 | 9.27 | 9.27 | 0.76% | 9,155,280 |
| Sep 3, 2026 | 9.09 | 9.33 | 9.01 | 9.20 | 9.20 | 0.99% | 8,919,055 |
| Sep 2, 2026 | 9.31 | 9.31 | 9.02 | 9.11 | 9.11 | -2.46% | 7,460,255 |
| Sep 1, 2026 | 9.35 | 9.47 | 9.28 | 9.34 | 9.34 | -0.53% | 6,508,700 |
| Aug 31, 2026 | 9.58 | 9.58 | 9.25 | 9.39 | 9.39 | -2.49% | 9,041,100 |
| Aug 28, 2026 | 9.70 | 9.81 | 9.55 | 9.63 | 9.63 | -1.43% | 10,428,600 |
| Aug 27, 2026 | 10.01 | 10.05 | 9.64 | 9.77 | 9.77 | -2.50% | 16,051,280 |
| Aug 26, 2026 | 9.51 | 10.35 | 9.51 | 10.02 | 10.02 | 4.38% | 12,799,200 |
| Aug 25, 2026 | 9.35 | 9.64 | 9.34 | 9.60 | 9.60 | 1.69% | 6,180,200 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.39 | 9.44 | 9.44 | -3.77% | 8,044,900 |
| Aug 21, 2026 | 9.77 | 9.87 | 9.51 | 9.81 | 9.81 | -1.60% | 8,483,100 |
| Aug 20, 2026 | 9.99 | 10.15 | 9.92 | 9.97 | 9.97 | 2.26% | 9,200,300 |
| Aug 19, 2026 | 10.19 | 10.20 | 9.67 | 9.75 | 9.75 | -2.60% | 11,207,300 |
| Aug 18, 2026 | 10.52 | 10.55 | 9.99 | 10.01 | 10.01 | -6.19% | 16,703,802 |
| Aug 17, 2026 | 10.66 | 10.83 | 10.38 | 10.67 | 10.67 | -1.02% | 11,448,900 |
| Aug 14, 2026 | 10.88 | 11.19 | 10.62 | 10.78 | 10.78 | -1.55% | 11,848,800 |
| Aug 13, 2026 | 11.07 | 11.58 | 10.78 | 10.95 | 10.95 | -2.06% | 16,814,004 |
| Aug 12, 2026 | 10.75 | 11.75 | 10.75 | 11.18 | 11.18 | 3.23% | 17,046,201 |
| Aug 11, 2026 | 10.43 | 11.07 | 10.23 | 10.83 | 10.83 | 3.14% | 14,071,500 |
| Aug 10, 2026 | 10.63 | 11.07 | 10.45 | 10.50 | 10.50 | 0.48% | 14,030,900 |
| Aug 7, 2026 | 10.08 | 10.56 | 10.03 | 10.45 | 10.45 | 2.45% | 11,740,400 |
| Aug 6, 2026 | 10.24 | 10.25 | 10.01 | 10.20 | 10.20 | -0.58% | 8,594,923 |
| Aug 5, 2026 | 9.90 | 10.36 | 9.78 | 10.26 | 10.26 | 2.70% | 12,946,802 |
| Aug 4, 2026 | 10.02 | 10.25 | 9.91 | 9.99 | 9.99 | -0.10% | 9,845,200 |
| Aug 3, 2026 | 9.75 | 10.10 | 9.66 | 10.00 | 10.00 | 1.94% | 10,493,201 |
| Jul 31, 2026 | 9.30 | 10.15 | 9.08 | 9.81 | 9.81 | 4.92% | 17,507,301 |
| Jul 30, 2026 | 10.16 | 10.48 | 9.28 | 9.35 | 9.35 | -8.15% | 20,013,504 |
| Jul 29, 2026 | 10.26 | 10.98 | 10.15 | 10.18 | 10.18 | 1.50% | 24,576,004 |
| Jul 28, 2026 | 9.13 | 10.03 | 9.07 | 10.03 | 10.03 | 9.98% | 17,908,701 |
| Jul 27, 2026 | 8.73 | 9.12 | 8.53 | 9.12 | 9.12 | 0.77% | 13,854,016 |
| Jul 24, 2026 | 8.97 | 9.48 | 8.88 | 9.05 | 9.05 | 1.23% | 19,451,900 |
| Jul 23, 2026 | 9.41 | 9.51 | 8.65 | 8.94 | 8.94 | -6.39% | 24,007,830 |
| Jul 22, 2026 | 10.08 | 10.59 | 9.43 | 9.55 | 9.55 | -7.55% | 15,199,003 |