Skip to main content
logo
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
17.41
-0.23 (-1.30%)
Aug 4, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202617.0917.2916.8817.2317.231.17%7,971,096
Jul 2, 202617.1117.8616.9817.0317.03-0.82%10,359,126
Jul 1, 202616.4017.2316.2617.1717.173.37%13,406,552
Jun 30, 202617.5117.6416.2916.6116.61-4.98%17,993,290
Jun 29, 202617.3017.9516.9117.4817.481.04%12,723,687
Jun 26, 202617.6417.9817.0217.3017.30-2.09%13,170,792
Jun 25, 202618.7818.9117.6117.6717.67-8.11%20,261,251
Jun 24, 202619.2719.8618.9219.2319.232.51%21,163,411
Jun 23, 202618.8619.4918.6918.7618.76-1.52%14,556,060
Jun 22, 202619.3619.4018.2019.0519.05-1.55%19,798,057
Jun 18, 202619.8019.9018.8219.3519.35-4.30%26,048,494
Jun 17, 202620.5120.7319.8320.2220.22-2.46%21,889,800
Jun 16, 202618.7621.5218.5820.7320.739.45%39,606,570
Jun 15, 202619.6519.6718.7218.9418.94-4.10%17,998,820
Jun 12, 202619.5219.9018.7719.7519.754.22%29,441,690
Jun 11, 202618.8119.6618.3018.9518.95-0.42%27,815,400
Jun 10, 202620.1920.3718.4819.0319.03-6.94%29,175,940
Jun 9, 202617.8720.6517.4320.4520.4515.54%34,867,081
Jun 8, 202618.0318.5617.6917.7017.70-4.27%14,947,005
Jun 5, 202616.3518.8016.3518.4918.4915.06%26,563,830
Jun 4, 202616.6016.7716.0016.0716.07-3.89%6,349,112
Jun 3, 202617.4117.4416.6016.7216.72-3.96%7,606,458
Jun 2, 202617.6517.7417.3917.4117.41-1.02%3,746,573
Jun 1, 202617.6217.8717.5017.8117.590.23%3,397,469
May 29, 202617.6917.8717.5517.7717.550.62%4,612,200
May 28, 202618.1018.2517.5217.6617.44-3.07%6,179,770
May 27, 202618.3618.5818.1018.2217.99-2.46%6,492,572
May 26, 202618.1719.0118.1718.6818.453.84%10,011,970