Skip to main content
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
15.49
-0.36 (-2.27%)
Nov 13, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.4716.4715.4815.4915.49-2.27%5,464,861
Nov 12, 202616.0516.0715.8515.8515.85-0.88%4,559,703
Nov 11, 202616.0716.1815.9615.9915.99-0.74%3,159,855
Nov 10, 202616.2016.2416.0616.1116.110.12%3,289,653
Nov 9, 202616.4716.5516.0916.0916.09-1.95%4,882,697
Nov 6, 202616.3516.6016.3016.4116.41-1.50%4,477,149
Nov 5, 202616.3816.6616.2916.6616.661.90%5,835,072
Nov 4, 202616.1016.4516.0816.3516.351.49%6,193,636
Nov 3, 202616.0516.1615.9216.1116.11-0.06%4,989,393
Nov 2, 202616.0516.1515.7416.1216.120.88%7,260,757
Oct 30, 202616.0016.4315.8515.9815.98-0.62%5,325,020
Oct 29, 202616.1916.2915.9816.0816.08-0.62%3,853,457
Oct 28, 202616.0316.5516.0316.1816.181.76%4,844,185
Oct 27, 202616.3016.4415.8715.9015.90-2.39%5,319,533
Oct 26, 202615.7816.4815.7316.2916.292.58%7,643,398
Oct 23, 202615.5115.8915.0515.8815.881.79%5,455,831
Oct 22, 202615.8816.0515.6015.6015.60-2.01%3,655,240
Oct 21, 202616.0616.1515.8815.9215.92-0.56%2,610,320
Oct 20, 202616.1016.1015.7816.0116.010.69%3,472,730
Oct 19, 202615.8215.9815.6615.9015.900.89%2,883,885
Oct 16, 202616.0016.3815.6415.7615.76-0.57%5,785,200
Oct 15, 202615.8916.2415.7215.8515.85-1.98%4,922,898
Oct 14, 202616.1916.4116.1016.1716.17-0.68%3,175,533
Oct 13, 202616.4016.4616.1016.2816.28-1.27%4,102,782
Oct 12, 202616.7616.9616.4016.4916.49-1.49%4,928,202
Oct 9, 202616.3016.8516.1816.7416.740.36%7,693,190
Oct 8, 202617.3017.5016.4016.6816.68-0.48%10,283,713
Sep 30, 202616.3616.8416.3316.7616.762.70%6,348,879
Sep 29, 202616.3816.5616.2116.3216.32-0.37%3,914,400
Sep 28, 202616.5016.6316.3216.3816.38-0.18%4,108,463
Sep 24, 202616.5016.7516.4116.4116.41-1.08%4,404,800
Sep 23, 202616.4816.7716.4816.5916.590.18%4,149,905
Sep 22, 202616.4016.7616.3816.5616.560.18%5,130,462
Sep 21, 202615.8616.6015.8616.5316.534.22%6,475,436
Sep 18, 202615.8316.1315.8015.8615.860.57%3,862,772
Sep 17, 202615.5315.8315.5315.7715.770.90%2,760,241
Sep 16, 202615.5115.6815.4015.6315.630.51%2,780,900
Sep 15, 202615.8015.8615.5315.5515.55-1.77%3,872,033
Sep 14, 202615.6715.9115.6215.8315.830.64%2,840,100
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