Skip to main content
logo
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
16.76
+0.44 (2.70%)
Sep 30, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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