Skip to main content
logo
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
15.73
-0.43 (-2.66%)
Sep 11, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.0916.1515.6615.7315.73-2.66%4,897,678
Sep 10, 202616.3216.3216.0516.1616.16-1.16%2,683,047
Sep 9, 202616.6516.6516.2816.3516.35-1.98%3,198,700
Sep 8, 202616.6416.7716.4516.6816.680.30%3,729,830
Sep 7, 202616.7616.8316.6016.6316.63-0.66%3,548,144
Sep 4, 202616.6416.9316.6416.7416.740.54%3,997,230
Sep 3, 202616.5516.9416.5516.6516.650.60%5,525,882
Sep 2, 202616.6716.7116.4216.5516.55-0.96%3,847,850
Sep 1, 202616.3916.7616.3216.7116.711.83%5,569,029
Aug 31, 202616.3516.5016.2516.4116.41-0.36%5,300,672
Aug 28, 202616.4716.6716.3816.4716.470.24%4,240,009
Aug 27, 202616.3016.4716.2016.4316.430.49%5,198,690
Aug 26, 202616.3116.5916.2816.3516.350.18%6,296,411
Aug 25, 202615.8816.4115.7316.3216.322.00%10,447,040
Aug 24, 202616.9917.2015.6616.0016.00-8.05%20,244,868
Aug 21, 202617.4517.6517.1517.4017.40-2.08%8,151,938
Aug 20, 202617.3418.0917.3417.7717.774.71%12,982,666
Aug 19, 202617.2017.3716.8616.9716.97-1.62%6,672,963
Aug 18, 202617.4217.5117.2317.2517.25-0.98%4,789,495
Aug 17, 202617.4717.5917.1017.4217.42-0.46%6,611,751
Aug 14, 202617.7218.0217.4017.5017.50-1.24%6,686,937
Aug 13, 202617.6317.9117.3517.7217.720.17%6,615,368
Aug 12, 202617.8017.9417.5717.6917.69-0.28%4,777,000
Aug 11, 202617.8017.9617.6917.7417.74-0.84%5,552,087
Aug 10, 202617.7118.0917.5617.8917.892.11%8,736,100
Aug 7, 202617.1617.5517.0117.5217.522.34%7,521,500
Aug 6, 202617.4217.4417.0417.1217.12-1.04%5,125,779
Aug 5, 202617.3517.4817.2017.3017.30-0.63%6,589,872
Aug 4, 202617.6317.7317.3717.4117.41-1.30%6,580,935
Aug 3, 202617.3617.7917.3617.6417.641.15%5,100,191
Jul 31, 202617.2117.5317.1017.4417.441.22%8,526,830
Jul 30, 202616.8517.4416.7917.2317.232.13%11,517,488
Jul 29, 202616.6916.9116.5516.8716.874.33%11,167,992
Jul 28, 202616.0816.3716.0016.1716.170.56%5,296,563
Jul 27, 202615.5216.1215.4716.0816.082.49%7,224,950
Jul 24, 202616.5516.6315.6615.6915.69-5.88%10,458,350
Jul 23, 202616.6616.7216.3716.6716.67-0.06%6,154,365
Jul 22, 202616.8017.0916.5516.6816.68-1.13%8,031,944
Jul 21, 202616.7416.9816.6416.8716.87-0.18%7,180,883
Jul 20, 202616.7617.0716.5016.9016.901.02%8,263,391
Jul 17, 202617.4017.6316.7116.7316.73-4.56%11,120,142
Jul 16, 202617.1017.6516.9017.5317.531.27%10,809,162
Jul 15, 202616.8317.4916.7517.3117.312.61%10,308,900
Jul 14, 202616.5117.1116.4716.8716.871.32%7,498,810
Jul 13, 202616.8317.1016.4116.6516.65-1.13%9,265,117
Jul 10, 202616.4517.0616.1416.8416.842.06%9,279,932
Jul 9, 202616.6516.9016.1916.5016.50-1.55%7,350,837
Jul 8, 202616.8017.0816.5216.7616.76-0.06%5,854,434
Jul 7, 202617.1617.2316.7316.7716.77-2.22%8,451,546
Jul 6, 202617.1717.5316.9317.1517.15-0.46%9,167,781