Wanbangde Pharmaceutical Holding Group Co., Ltd. (SHE:002082)
China · Delayed Price · Currency is CNY 11.00
-0.02 (-0.18%)
Oct 23, 2026, 3:04 PM CST
SHE:002082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.23 | 12.23 | 10.33 | 11.00 | 11.00 | -0.18% | 9,635,699 |
| Oct 22, 2026 | 11.26 | 11.35 | 10.94 | 11.02 | 11.02 | -3.16% | 7,169,500 |
| Oct 21, 2026 | 11.51 | 11.99 | 11.35 | 11.38 | 11.38 | -0.18% | 10,465,430 |
| Oct 20, 2026 | 11.30 | 11.43 | 11.07 | 11.40 | 11.40 | 0.62% | 6,702,600 |
| Oct 19, 2026 | 11.24 | 11.65 | 11.05 | 11.33 | 11.33 | -1.56% | 8,120,200 |
| Oct 16, 2026 | 12.23 | 12.50 | 11.50 | 11.51 | 11.51 | -4.72% | 11,764,400 |
| Oct 15, 2026 | 12.00 | 12.55 | 11.86 | 12.08 | 12.08 | -2.42% | 11,715,100 |
| Oct 14, 2026 | 13.13 | 13.21 | 12.18 | 12.38 | 12.38 | -4.48% | 13,534,910 |
| Oct 13, 2026 | 13.44 | 13.66 | 12.81 | 12.96 | 12.96 | -4.28% | 18,657,877 |
| Oct 12, 2026 | 13.20 | 14.07 | 13.00 | 13.54 | 13.54 | 5.37% | 23,548,530 |
| Oct 9, 2026 | 11.67 | 12.85 | 11.66 | 12.85 | 12.85 | 10.02% | 21,438,902 |
| Oct 8, 2026 | 12.88 | 12.89 | 11.67 | 11.68 | 11.68 | -9.95% | 23,394,222 |
| 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 |