Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China · Delayed Price · Currency is CNY 21.90
+0.35 (1.62%)
Oct 24, 2025, 2:45 PM CST
SHE:300482 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.80 | 22.24 | 21.80 | 21.91 | 21.91 | 1.67% | 7,352,920 |
| Oct 23, 2025 | 21.50 | 21.59 | 21.35 | 21.55 | 21.55 | 0.05% | 2,812,280 |
| Oct 22, 2025 | 21.36 | 21.62 | 21.33 | 21.54 | 21.54 | 0.80% | 3,484,991 |
| Oct 21, 2025 | 21.32 | 21.46 | 21.20 | 21.37 | 21.37 | 0.52% | 2,703,671 |
| Oct 20, 2025 | 21.23 | 21.40 | 21.15 | 21.26 | 21.26 | 0.52% | 2,173,210 |
| Oct 17, 2025 | 21.44 | 21.53 | 21.09 | 21.15 | 21.15 | -1.44% | 3,497,775 |
| Oct 16, 2025 | 21.65 | 21.65 | 21.43 | 21.46 | 21.46 | -0.92% | 3,320,710 |
| Oct 15, 2025 | 21.53 | 21.68 | 21.32 | 21.66 | 21.66 | 0.88% | 3,943,952 |
| Oct 14, 2025 | 21.46 | 21.59 | 21.38 | 21.47 | 21.47 | 0.05% | 4,292,691 |
| Oct 13, 2025 | 21.26 | 21.49 | 21.09 | 21.46 | 21.46 | -1.29% | 3,927,018 |
| Oct 10, 2025 | 21.44 | 21.93 | 21.39 | 21.74 | 21.74 | 1.30% | 6,415,346 |
| Oct 9, 2025 | 21.35 | 21.46 | 21.13 | 21.46 | 21.46 | 0.80% | 4,379,500 |
| Sep 30, 2025 | 21.20 | 21.42 | 21.20 | 21.29 | 21.29 | 0.09% | 3,114,617 |
| Sep 29, 2025 | 21.22 | 21.36 | 20.96 | 21.27 | 21.27 | 0.19% | 3,000,224 |
| Sep 26, 2025 | 21.43 | 21.43 | 21.11 | 21.23 | 21.23 | -0.93% | 2,864,089 |
| Sep 25, 2025 | 21.55 | 21.62 | 21.38 | 21.43 | 21.43 | -0.51% | 3,638,454 |
| Sep 24, 2025 | 21.25 | 21.58 | 21.15 | 21.54 | 21.54 | 2.09% | 5,110,813 |
| Sep 23, 2025 | 21.36 | 21.37 | 20.80 | 21.10 | 21.10 | -1.12% | 5,747,970 |
| Sep 22, 2025 | 21.59 | 21.68 | 21.23 | 21.34 | 21.34 | -0.97% | 4,413,947 |
| Sep 19, 2025 | 21.67 | 21.77 | 21.40 | 21.55 | 21.55 | -0.65% | 5,158,021 |
| Sep 18, 2025 | 22.00 | 22.12 | 21.63 | 21.69 | 21.69 | -0.87% | 6,925,356 |
| Sep 17, 2025 | 21.85 | 21.90 | 21.73 | 21.88 | 21.88 | 0.27% | 3,806,311 |
| Sep 16, 2025 | 21.90 | 21.97 | 21.67 | 21.82 | 21.82 | -0.18% | 3,873,370 |
| Sep 15, 2025 | 22.03 | 22.05 | 21.84 | 21.86 | 21.86 | -0.82% | 4,601,166 |
| Sep 12, 2025 | 22.19 | 22.23 | 21.95 | 22.04 | 22.04 | -0.63% | 5,518,245 |
| Sep 11, 2025 | 22.06 | 22.21 | 21.83 | 22.18 | 22.18 | 0.36% | 5,156,002 |
| Sep 10, 2025 | 22.07 | 22.23 | 22.01 | 22.10 | 22.10 | -0.18% | 3,590,556 |
| Sep 9, 2025 | 22.22 | 22.32 | 22.00 | 22.14 | 22.14 | -0.36% | 5,321,788 |
| Sep 8, 2025 | 21.83 | 22.23 | 21.77 | 22.22 | 22.22 | 1.79% | 7,590,294 |
| Sep 5, 2025 | 21.62 | 21.85 | 21.48 | 21.83 | 21.83 | 1.02% | 5,435,839 |
| Sep 4, 2025 | 21.75 | 21.94 | 21.40 | 21.61 | 21.61 | -0.51% | 6,211,330 |
| Sep 3, 2025 | 22.07 | 22.19 | 21.68 | 21.72 | 21.72 | -1.54% | 5,603,810 |
| Sep 2, 2025 | 22.39 | 22.39 | 21.95 | 22.06 | 22.06 | -1.21% | 6,478,976 |
| Sep 1, 2025 | 22.43 | 22.48 | 22.25 | 22.33 | 22.33 | 0.13% | 6,420,829 |
| Aug 29, 2025 | 22.24 | 22.43 | 22.15 | 22.30 | 22.30 | 0.09% | 6,475,119 |
| Aug 28, 2025 | 22.36 | 22.50 | 21.78 | 22.28 | 22.28 | -0.62% | 11,248,676 |
| Aug 27, 2025 | 22.95 | 23.08 | 22.40 | 22.42 | 22.42 | -2.35% | 14,507,552 |
| Aug 26, 2025 | 23.01 | 23.12 | 22.90 | 22.96 | 22.96 | -0.61% | 9,128,588 |
| Aug 25, 2025 | 23.11 | 23.29 | 22.94 | 23.10 | 23.10 | -0.04% | 15,281,226 |
| Aug 22, 2025 | 23.24 | 23.32 | 22.96 | 23.11 | 23.11 | 0.43% | 10,283,174 |
| Aug 21, 2025 | 23.16 | 23.43 | 22.86 | 23.01 | 23.01 | -0.65% | 16,079,642 |
| Aug 20, 2025 | 23.61 | 23.63 | 22.79 | 23.16 | 23.16 | -6.61% | 32,340,053 |
| Aug 19, 2025 | 24.62 | 25.27 | 24.53 | 24.80 | 24.80 | 0.90% | 18,568,280 |
| Aug 18, 2025 | 24.45 | 24.74 | 24.38 | 24.58 | 24.58 | 0.61% | 15,106,321 |
| Aug 15, 2025 | 24.17 | 24.48 | 24.08 | 24.43 | 24.43 | 0.62% | 11,338,447 |
| Aug 14, 2025 | 24.49 | 24.92 | 24.23 | 24.28 | 24.28 | -0.90% | 16,276,060 |
| Aug 13, 2025 | 24.38 | 24.50 | 24.01 | 24.50 | 24.50 | 0.49% | 11,326,259 |
| Aug 12, 2025 | 24.40 | 24.78 | 24.28 | 24.38 | 24.38 | 0.29% | 11,244,066 |
| Aug 11, 2025 | 24.21 | 24.44 | 24.01 | 24.31 | 24.31 | 0.12% | 9,001,831 |
| Aug 8, 2025 | 24.32 | 24.95 | 23.94 | 24.28 | 24.28 | -0.61% | 15,458,133 |