Skip to main content
logo
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
15.88
+0.28 (1.79%)
Oct 23, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.0016.0015.0515.8815.881.79%5,492,331
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
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