Shanghai - Delayed Quote CNY

Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.SS)

64.64 -1.40 (-2.12%)
At close: April 24 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 66.05 66.30 64.32 64.64 64.64 4,737,777
Apr 23, 2024 66.50 66.66 64.50 66.04 66.04 5,800,734
Apr 22, 2024 66.61 67.63 65.89 66.54 66.54 4,659,246
Apr 19, 2024 66.66 68.51 64.91 66.72 66.72 8,335,820
Apr 18, 2024 69.71 69.71 67.02 67.28 67.28 8,436,077
Apr 17, 2024 69.51 71.89 68.06 70.19 70.19 8,114,749
Apr 16, 2024 70.90 74.30 69.20 70.13 70.13 9,878,195
Apr 15, 2024 77.77 78.50 70.23 71.30 71.30 14,154,274
Apr 12, 2024 81.50 81.50 75.99 77.14 77.14 19,086,715
Apr 11, 2024 74.16 74.16 74.16 74.16 74.16 2,008,682
Apr 10, 2024 68.10 69.31 67.19 67.42 67.42 5,014,709
Apr 9, 2024 66.30 69.64 66.18 69.31 69.31 8,269,301
Apr 8, 2024 64.22 69.18 63.41 66.85 66.85 8,691,221
Apr 3, 2024 65.20 65.82 63.88 64.28 64.28 5,548,204
Apr 2, 2024 67.96 69.10 64.75 65.64 65.64 8,306,066
Apr 1, 2024 67.60 68.50 66.82 67.40 67.40 4,545,176
Mar 29, 2024 68.99 68.99 65.50 67.64 67.64 4,809,684
Mar 28, 2024 67.94 71.10 67.73 69.44 69.44 5,926,080
Mar 27, 2024 70.98 70.98 68.09 68.09 68.09 6,028,230
Mar 26, 2024 70.80 71.94 70.11 71.05 71.05 5,681,802
Mar 25, 2024 74.80 75.51 71.39 71.39 71.39 7,708,086
Mar 22, 2024 75.60 75.65 73.20 75.01 75.01 9,234,603
Mar 21, 2024 72.70 75.80 72.51 74.93 74.93 9,058,019
Mar 20, 2024 72.67 74.50 72.29 73.21 73.21 6,340,443
Mar 19, 2024 73.65 75.20 72.50 72.95 72.95 7,058,131
Mar 18, 2024 70.88 74.56 70.71 73.45 73.45 8,462,882
Mar 15, 2024 72.80 73.99 70.63 71.27 71.27 8,142,386
Mar 14, 2024 74.90 75.26 71.98 73.50 73.50 8,400,325
Mar 13, 2024 73.71 76.66 72.68 73.00 73.00 10,866,617
Mar 12, 2024 72.50 75.46 72.42 74.03 74.03 10,473,164
Mar 11, 2024 72.90 72.90 70.00 72.70 72.70 10,778,249
Mar 8, 2024 66.90 73.72 66.88 72.75 72.75 17,469,625
Mar 7, 2024 69.88 70.65 66.96 67.02 67.02 13,910,090
Mar 6, 2024 73.35 73.83 70.10 70.95 70.95 13,333,438
Mar 5, 2024 74.89 76.88 72.75 74.15 74.15 13,006,273
Mar 4, 2024 73.10 76.99 73.08 75.15 75.15 12,915,160
Mar 1, 2024 73.00 77.00 71.52 75.01 75.01 13,742,789
Feb 29, 2024 70.10 75.00 70.10 73.55 73.55 13,209,832
Feb 28, 2024 74.00 75.29 70.91 70.91 70.91 16,086,894
Feb 27, 2024 66.74 74.01 66.66 74.01 74.01 16,322,646
Feb 26, 2024 69.10 70.44 65.65 67.28 67.28 14,186,508
Feb 23, 2024 68.60 71.80 67.37 70.18 70.18 16,831,597
Feb 22, 2024 60.70 67.35 60.60 67.35 67.35 15,434,699
Feb 21, 2024 59.85 61.90 59.07 61.23 61.23 12,663,934
Feb 20, 2024 59.90 62.80 59.65 60.88 60.88 12,954,036
Feb 19, 2024 61.00 61.96 59.45 60.73 60.73 15,874,808
Feb 8, 2024 64.48 66.10 58.88 62.76 62.76 28,439,687
Feb 7, 2024 59.99 61.47 57.75 61.47 61.47 10,618,127
Feb 6, 2024 50.00 55.88 50.00 55.88 55.88 8,892,053
Feb 5, 2024 50.50 52.50 47.62 50.80 50.80 12,800,054
Feb 2, 2024 53.46 53.46 48.99 50.74 50.74 11,457,397
Feb 1, 2024 54.28 55.00 52.73 52.94 52.94 10,671,716
Jan 31, 2024 54.58 56.39 53.75 53.99 53.99 9,670,037
Jan 30, 2024 55.05 56.10 53.88 54.43 54.43 10,774,606
Jan 29, 2024 59.80 60.50 55.89 56.01 56.01 15,458,050
Jan 26, 2024 59.68 61.33 59.39 60.34 60.34 10,933,217
Jan 25, 2024 61.36 62.00 58.88 60.38 60.38 16,148,329
Jan 24, 2024 63.10 65.21 60.50 62.00 62.00 16,495,511
Jan 23, 2024 63.10 65.78 62.95 64.36 64.36 11,977,725
Jan 22, 2024 66.98 67.18 62.70 63.50 63.50 14,775,423
Jan 19, 2024 68.11 69.34 66.76 67.21 67.21 10,670,733
Jan 18, 2024 67.10 69.49 67.10 69.00 69.00 15,584,561
Jan 17, 2024 70.80 71.32 67.99 67.99 67.99 14,231,445
Jan 16, 2024 74.11 74.58 69.09 70.91 70.91 20,001,531
Jan 15, 2024 73.55 76.42 72.51 73.23 73.23 15,400,680
Jan 12, 2024 75.33 76.54 72.30 73.40 73.40 22,660,174
Jan 11, 2024 75.00 77.87 74.23 75.69 75.69 21,929,577
Jan 10, 2024 82.21 87.49 73.50 76.80 76.80 34,076,951
Jan 9, 2024 86.35 86.35 80.20 81.65 81.65 24,841,084
Jan 8, 2024 79.82 88.00 79.51 87.00 87.00 27,169,899
Jan 5, 2024 74.16 82.10 73.70 80.35 80.35 25,456,248
Jan 4, 2024 74.60 77.70 74.60 74.80 74.80 14,592,374
Jan 3, 2024 77.00 77.20 73.60 75.00 75.00 15,956,290
Jan 2, 2024 75.50 78.44 73.40 77.25 77.25 28,167,114
Dec 29, 2023 67.50 75.13 67.50 75.13 75.13 32,492,582
Dec 28, 2023 73.50 74.08 67.01 68.30 68.30 34,260,903
Dec 27, 2023 76.00 79.60 72.41 74.17 74.17 32,969,196
Dec 26, 2023 68.88 76.56 68.26 76.56 76.56 29,900,643
Dec 25, 2023 65.50 70.65 64.66 69.60 69.60 23,579,318
Dec 22, 2023 63.91 65.70 63.00 64.54 64.54 17,606,859
Dec 21, 2023 59.00 64.99 58.20 63.83 63.83 27,264,947
Dec 20, 2023 57.83 61.38 57.52 59.08 59.08 20,256,657
Dec 19, 2023 52.17 57.62 52.00 57.62 57.62 16,156,785
Dec 18, 2023 53.96 55.56 52.15 52.38 52.38 16,560,434
Dec 15, 2023 48.19 52.51 48.02 52.51 52.51 11,768,855
Dec 14, 2023 48.09 48.99 47.65 47.74 47.74 3,353,921
Dec 13, 2023 47.14 48.83 47.13 47.75 47.75 4,811,280
Dec 12, 2023 48.49 48.49 47.20 47.37 47.37 3,457,600
Dec 11, 2023 48.01 48.50 46.94 48.30 48.30 5,043,547
Dec 8, 2023 47.56 49.47 46.85 48.15 48.15 6,030,745
Dec 7, 2023 47.35 49.48 47.11 47.95 47.95 4,823,398
Dec 6, 2023 47.41 48.00 46.73 47.35 47.35 3,048,921
Dec 5, 2023 47.79 48.87 47.47 47.47 47.47 3,312,313
Dec 4, 2023 49.46 49.54 47.04 47.95 47.95 5,307,666
Dec 1, 2023 49.00 49.47 48.16 49.35 49.35 4,617,231
Nov 30, 2023 47.40 49.54 47.03 48.82 48.82 7,513,658
Nov 29, 2023 48.01 48.12 47.30 47.40 47.40 2,702,454
Nov 28, 2023 47.12 49.00 46.30 47.81 47.81 5,278,218
Nov 27, 2023 48.06 48.47 46.72 47.12 47.12 5,052,821
Nov 24, 2023 48.80 49.11 48.19 48.55 48.55 2,633,411
Nov 23, 2023 48.25 48.85 48.13 48.80 48.80 2,573,880
Nov 22, 2023 49.30 49.53 48.40 48.40 48.40 2,810,791
Nov 21, 2023 49.66 49.97 49.21 49.41 49.41 4,049,768
Nov 20, 2023 48.58 49.81 48.55 49.66 49.66 4,024,130
Nov 17, 2023 48.45 48.77 48.11 48.60 48.60 3,297,942
Nov 16, 2023 48.91 49.45 48.44 48.49 48.49 2,598,964
Nov 15, 2023 49.51 49.80 48.69 48.96 48.96 2,954,193
Nov 14, 2023 49.02 49.75 48.59 49.01 49.01 3,207,706
Nov 13, 2023 50.05 50.09 48.14 48.96 48.96 5,295,966
Nov 10, 2023 49.58 50.27 48.77 49.75 49.75 5,199,919
Nov 9, 2023 49.42 49.90 48.76 49.57 49.57 6,738,507
Nov 8, 2023 47.40 50.08 47.10 49.19 49.19 10,832,578
Nov 7, 2023 46.49 47.56 45.92 47.25 47.25 6,166,244
Nov 6, 2023 45.38 47.10 45.04 46.46 46.46 6,016,441
Nov 3, 2023 44.39 45.24 44.22 44.95 44.95 3,912,397
Nov 2, 2023 45.20 45.65 44.38 44.46 44.46 4,362,246
Nov 1, 2023 44.38 45.68 44.02 45.15 45.15 8,242,009
Oct 31, 2023 43.20 44.24 42.81 43.86 43.86 6,951,115
Oct 30, 2023 40.56 43.35 40.51 43.04 43.04 8,079,180
Oct 27, 2023 40.88 43.85 40.50 43.40 43.40 8,529,216
Oct 26, 2023 41.37 41.62 40.14 40.93 40.93 6,541,310
Oct 25, 2023 43.26 43.39 41.45 41.60 41.60 6,184,437
Oct 24, 2023 43.20 43.60 42.50 42.86 42.86 4,108,580
Oct 23, 2023 43.66 43.93 42.56 42.79 42.79 3,812,112
Oct 20, 2023 44.12 44.62 43.71 43.77 43.77 3,821,412
Oct 19, 2023 45.29 45.66 44.40 44.53 44.53 4,251,707
Oct 18, 2023 46.18 46.33 45.42 45.43 45.43 3,505,637
Oct 17, 2023 47.00 47.12 45.80 46.35 46.35 4,016,266
Oct 16, 2023 48.22 48.72 46.86 47.15 47.15 6,003,215
Oct 13, 2023 48.15 50.20 47.80 48.41 48.41 6,464,917
Oct 12, 2023 48.85 49.84 48.16 48.71 48.71 5,646,386
Oct 11, 2023 47.00 49.80 46.90 48.55 48.55 8,819,674
Oct 10, 2023 47.99 47.99 46.85 46.89 46.89 4,219,900
Oct 9, 2023 48.51 48.77 47.22 47.82 47.82 5,871,303
Sep 28, 2023 48.99 49.40 47.89 47.98 47.98 4,975,047
Sep 27, 2023 47.50 49.88 47.44 49.08 49.08 6,587,592
Sep 26, 2023 48.48 48.61 47.40 47.52 47.52 3,676,166
Sep 25, 2023 48.68 49.15 48.21 48.32 48.32 3,805,149
Sep 22, 2023 47.61 48.85 47.51 48.71 48.71 4,359,194
Sep 21, 2023 48.51 48.98 47.88 47.97 47.97 3,853,180
Sep 20, 2023 49.29 49.56 48.84 48.84 48.84 2,751,445
Sep 19, 2023 49.75 50.20 49.20 49.29 49.29 2,978,008
Sep 18, 2023 48.51 50.09 48.32 49.89 49.89 4,418,155
Sep 15, 2023 48.09 49.55 48.00 48.70 48.70 4,237,620
Sep 14, 2023 48.78 49.11 47.91 48.01 48.01 3,044,432
Sep 13, 2023 49.41 49.65 48.22 48.66 48.66 3,838,156
Sep 12, 2023 49.95 50.33 49.36 49.41 49.41 3,895,165
Sep 11, 2023 48.25 50.88 48.24 49.91 49.91 6,309,855
Sep 8, 2023 48.89 49.16 48.20 48.24 48.24 2,877,414
Sep 7, 2023 49.76 50.18 48.65 48.72 48.72 3,640,324
Sep 6, 2023 49.90 50.48 49.20 49.77 49.77 2,964,731
Sep 5, 2023 50.74 51.12 49.75 49.80 49.80 4,339,532
Sep 4, 2023 49.50 50.97 48.83 50.74 50.74 5,447,907
Sep 1, 2023 49.89 50.36 48.68 48.91 48.91 3,515,838
Aug 31, 2023 50.79 50.85 49.49 49.89 49.89 4,187,860
Aug 30, 2023 50.80 51.99 50.40 50.70 50.70 5,303,395
Aug 29, 2023 47.98 51.19 47.21 51.06 51.06 11,522,454
Aug 28, 2023 51.50 51.55 47.01 47.20 47.20 13,063,058
Aug 25, 2023 50.18 50.80 50.18 50.18 50.18 4,371,160
Aug 24, 2023 55.06 56.20 54.51 55.76 55.76 5,509,257
Aug 23, 2023 56.96 57.31 54.71 55.08 55.08 5,206,980
Aug 22, 2023 59.09 59.86 55.99 56.91 56.91 7,731,398
Aug 21, 2023 60.60 61.20 59.22 59.24 59.24 3,441,794
Aug 18, 2023 61.63 61.88 60.66 60.77 60.77 2,207,150
Aug 17, 2023 60.80 61.88 60.05 61.61 61.61 3,472,394
Aug 16, 2023 61.00 62.51 60.80 60.93 60.93 3,459,494
Aug 15, 2023 62.30 62.30 60.61 61.11 61.11 4,334,904
Aug 14, 2023 62.53 63.78 61.52 62.04 62.04 4,740,375
Aug 11, 2023 65.61 65.98 64.08 64.10 64.10 2,972,103
Aug 10, 2023 66.01 66.25 64.72 65.49 65.49 2,893,165
Aug 9, 2023 65.50 67.47 65.34 66.01 66.01 6,039,083
Aug 8, 2023 65.91 66.50 65.58 65.60 65.60 2,899,738
Aug 7, 2023 67.81 67.87 65.74 66.16 66.16 4,396,988
Aug 4, 2023 68.21 68.57 67.60 68.27 68.27 3,237,493
Aug 3, 2023 68.15 68.35 67.17 68.16 68.16 3,797,881
Aug 2, 2023 70.30 70.39 67.90 67.99 67.99 4,460,612
Aug 1, 2023 69.00 71.45 68.52 70.20 70.20 6,656,263
Jul 31, 2023 70.91 71.80 68.85 69.25 69.25 10,987,396
Jul 28, 2023 73.82 74.79 72.60 74.55 74.55 5,778,231
Jul 27, 2023 72.36 75.00 72.35 73.58 73.58 8,124,872
Jul 26, 2023 67.66 73.98 66.92 73.09 73.09 11,908,726
Jul 25, 2023 67.36 67.66 66.65 67.25 67.25 2,705,560
Jul 24, 2023 67.00 68.50 66.80 66.98 66.98 3,362,423
Jul 21, 2023 64.45 68.80 64.22 66.81 66.81 6,111,334
Jul 20, 2023 63.80 64.86 63.78 64.36 64.36 3,106,300
Jul 19, 2023 63.66 64.56 63.66 64.02 64.02 1,477,068
Jul 18, 2023 64.02 64.40 63.60 64.20 64.20 1,378,102
Jul 17, 2023 64.42 64.50 63.57 64.02 64.02 1,861,849
Jul 14, 2023 65.79 65.79 64.72 64.78 64.78 2,225,478
Jul 13, 2023 65.00 65.95 64.90 65.79 65.79 3,459,290
Jul 12, 2023 65.99 68.50 64.86 65.04 65.04 6,814,989
Jul 11, 2023 64.73 64.87 63.94 64.22 64.22 2,006,282
Jul 10, 2023 64.48 66.00 64.06 64.59 64.59 3,113,421
Jul 7, 2023 63.91 64.22 63.30 63.73 63.73 2,335,145
Jul 6, 2023 65.25 66.12 64.00 64.11 64.11 4,480,072
Jul 5, 2023 67.98 67.98 65.84 65.85 65.85 3,652,296
Jul 4, 2023 66.66 68.68 65.93 67.76 67.76 4,237,855
Jul 3, 2023 66.53 67.30 66.41 66.80 66.80 2,394,009
Jun 30, 2023 66.48 67.35 66.18 66.77 66.77 2,586,086
Jun 29, 2023 66.87 67.44 66.13 66.65 66.65 2,094,404
Jun 28, 2023 66.30 67.08 65.68 66.87 66.87 2,168,227
Jun 27, 2023 66.50 67.10 65.22 66.43 66.43 2,580,306
Jun 26, 2023 66.15 67.62 65.55 66.55 66.55 2,232,927
Jun 21, 2023 67.40 68.31 66.52 66.60 66.60 2,711,444
Jun 20, 2023 68.23 68.68 66.95 67.48 67.48 2,874,410
Jun 19, 2023 67.40 69.26 66.74 68.40 68.40 4,749,808
Jun 16, 2023 66.99 67.70 65.96 67.55 67.55 4,838,729
Jun 15, 2023 66.58 67.37 65.91 66.94 66.94 4,108,107
Jun 14, 2023 67.71 68.10 66.05 66.81 66.81 5,326,417
Jun 13, 2023 68.94 70.10 67.58 68.11 68.11 5,803,368
Jun 12, 2023 66.30 70.70 65.77 69.27 69.27 14,009,724
Jun 9, 2023 60.58 66.45 60.58 66.45 66.45 14,932,681
Jun 8, 2023 60.51 61.48 59.59 60.41 60.41 7,277,477
Jun 7, 2023 62.33 62.94 60.26 60.51 60.51 5,554,911
Jun 6, 2023 64.73 64.98 62.20 62.20 62.20 4,176,048
Jun 5, 2023 1.00 Dividend
Jun 5, 2023 66.90 67.22 64.40 64.73 64.73 3,754,790
Jun 5, 2023 1.4:1 Stock Splits
Jun 2, 2023 67.14 67.82 66.65 67.36 66.36 2,888,138
Jun 1, 2023 66.43 67.53 64.94 67.38 66.38 2,983,307
May 31, 2023 67.14 67.32 65.01 66.43 65.44 3,501,282
May 30, 2023 67.77 68.21 66.23 67.00 66.01 2,734,319
May 29, 2023 67.96 68.84 66.65 67.57 66.57 3,089,695
May 26, 2023 69.54 69.80 67.93 67.96 66.95 2,090,730
May 25, 2023 69.33 70.00 69.04 69.63 68.59 1,499,421
May 24, 2023 69.68 70.29 69.00 69.86 68.82 1,787,301
May 23, 2023 70.68 71.68 70.10 70.20 69.16 2,337,412
May 22, 2023 70.52 71.06 69.72 70.64 69.59 2,622,233
May 19, 2023 69.71 71.06 69.71 70.49 69.45 1,795,108
May 18, 2023 70.93 71.76 69.79 70.00 68.96 2,169,316
May 17, 2023 71.64 72.41 70.71 70.89 69.84 2,366,732
May 16, 2023 71.36 73.21 71.00 71.89 70.82 3,027,472
May 15, 2023 70.26 71.32 69.34 71.21 70.16 2,365,421
May 12, 2023 70.32 71.36 70.00 70.19 69.14 1,440,394
May 11, 2023 70.03 71.86 69.86 70.70 69.65 2,215,802
May 10, 2023 69.54 70.56 68.79 69.97 68.93 2,251,533
May 9, 2023 70.93 70.96 69.29 69.54 68.51 2,638,566
May 8, 2023 71.43 71.87 70.00 70.68 69.63 3,676,204
May 5, 2023 73.04 73.43 71.07 71.26 70.20 3,160,886
May 4, 2023 75.64 75.64 72.51 72.99 71.90 2,785,652
Apr 28, 2023 74.81 75.82 74.53 74.95 73.84 2,909,790
Apr 27, 2023 75.43 75.86 74.31 75.00 73.89 1,876,767
Apr 26, 2023 75.07 76.40 74.71 75.43 74.31 1,972,695
Apr 25, 2023 77.14 78.11 74.70 75.39 74.27 2,589,748
Apr 24, 2023 77.00 79.78 76.64 77.29 76.14 4,141,477