Skip to main content
Beijing Tiantan Biological Products Co., Ltd. (SHA:600161)
China flag China · Delayed Price · Currency is CNY
14.42
+0.06 (0.42%)
Apr 29, 2026, 10:05 AM CST

SHA:600161 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4614.5714.4314.45--0.21%3,580,156
Apr 27, 202614.7614.7614.4514.4814.48-2.69%13,026,420
Apr 24, 202614.8314.9514.7514.8814.88-0.13%5,601,249
Apr 23, 202614.9815.0014.8814.9014.90-0.60%5,931,449
Apr 22, 202615.0615.0614.9814.9914.99-0.53%4,645,887
Apr 21, 202615.0315.1614.9815.0715.070.07%5,348,918
Apr 20, 202615.2015.2015.0215.0615.06-0.79%7,007,633
Apr 17, 202615.3315.3315.1015.1815.18-1.49%10,209,710
Apr 16, 202614.9715.6714.8715.4115.412.87%19,919,520
Apr 15, 202614.7915.0814.7614.9814.981.56%13,137,220
Apr 14, 202614.7814.8014.6014.7514.75-0.20%10,490,110
Apr 13, 202614.8415.0014.5014.7814.78-0.81%20,572,360
Apr 10, 202614.8415.0514.8314.9014.900.61%7,940,700
Apr 9, 202614.9515.0614.7914.8114.81-1.53%8,798,834
Apr 8, 202614.8715.0514.8715.0415.041.90%8,516,822
Apr 7, 202614.8314.8714.7114.7614.76-0.47%5,844,762
Apr 3, 202615.2015.2814.8114.8314.83-2.75%10,074,650
Apr 2, 202615.3715.4215.2015.2515.25-0.78%8,373,572
Apr 1, 202615.1715.3815.0915.3715.371.72%9,228,057
Mar 31, 202615.2015.3415.0715.1115.11-0.59%7,161,124
Mar 30, 202615.0715.2614.9715.2015.200.60%8,667,962
Mar 27, 202614.8615.1214.8015.1115.111.00%6,954,980
Mar 26, 202615.1215.2114.9114.9614.96-1.06%6,156,335
Mar 25, 202615.0915.1415.0115.1215.120.53%5,677,683
Mar 24, 202614.9415.0514.8315.0415.041.69%6,733,746
Mar 23, 202615.4015.4014.7114.7914.79-4.64%16,075,780
Mar 20, 202615.8315.9315.5115.5115.51-2.02%8,540,204
Mar 19, 202615.7516.0015.7015.8315.83-0.25%7,588,037
Mar 18, 202615.9916.0315.7515.8715.87-0.75%7,134,069
Mar 17, 202616.0516.1715.9915.9915.99-0.37%7,580,185
Mar 16, 202616.0316.1716.0216.0516.050.06%7,208,485
Mar 13, 202616.0516.1816.0316.0416.04-0.43%5,733,949
Mar 12, 202616.0716.1216.0116.1116.110.12%5,830,140
Mar 11, 202616.0716.1715.9716.0916.090.12%6,778,143
Mar 10, 202616.0516.1015.9916.0716.070.37%6,972,454
Mar 9, 202615.8216.1315.7416.0116.010.82%14,231,220
Mar 6, 202615.6015.9115.5215.8815.881.53%8,529,490
Mar 5, 202615.6515.7415.5015.6415.640.39%7,553,314
Mar 4, 202615.8515.8915.4015.5815.58-2.32%17,985,100
Mar 3, 202616.3216.4315.9115.9515.95-2.63%17,447,800
Mar 2, 202616.3116.4816.2616.3816.380.43%12,314,210
Feb 27, 202616.5416.5516.3116.3116.31-1.57%15,647,870
Feb 26, 202616.5716.6516.4416.5716.570.18%6,370,489
Feb 25, 202616.3816.5816.3616.5416.541.04%7,567,222
Feb 24, 202616.3016.3916.2916.3716.370.43%4,707,607
Feb 13, 202616.3116.4216.2516.3016.30-0.24%7,117,307
Feb 12, 202616.4316.4616.3216.3416.34-0.67%6,529,284
Feb 11, 202616.5116.5516.4316.4516.45-0.30%5,636,458
Feb 10, 202616.5716.5716.4616.5016.50-0.42%7,480,847
Feb 9, 202616.5916.6316.5316.5716.570.24%5,716,700
Feb 6, 202616.6416.6716.5216.5316.53-0.72%6,476,604
Feb 5, 202616.4716.7416.4616.6516.650.91%10,338,930
Feb 4, 202616.4116.5016.3316.5016.500.49%7,873,322
Feb 3, 202616.4116.5016.3116.4216.420.31%7,376,427
Feb 2, 202616.6416.6916.3616.3716.37-1.68%10,393,410
Jan 30, 202616.7516.8616.5916.6516.65-0.83%11,666,743
Jan 29, 202616.6916.7916.5516.7916.790.42%15,158,490
Jan 28, 202617.0217.0916.7016.7216.72-2.11%19,958,240
Jan 27, 202617.4217.4216.9217.0817.08-1.95%20,650,889
Jan 26, 202616.7817.4716.7117.4217.424.00%36,756,360
Jan 23, 202616.6516.8216.6516.7516.750.48%10,744,440
Jan 22, 202616.7016.7916.6016.6716.67-0.18%8,660,786
Jan 21, 202616.9016.9316.6616.7016.70-1.36%12,652,168
Jan 20, 202616.8317.0516.8316.9316.930.53%9,328,815
Jan 19, 202616.8016.9416.7516.8416.84-0.06%7,996,318
Jan 16, 202617.1017.1616.8216.8516.85-1.35%11,036,770
Jan 15, 202617.0517.2916.9117.0817.08-0.18%12,823,490
Jan 14, 202617.2617.4217.0317.1117.11-0.87%16,926,140
Jan 13, 202617.0917.5817.0017.2617.261.05%20,584,460
Jan 12, 202617.0717.1116.9417.0817.080.18%12,704,230
Jan 9, 202616.9317.1216.8817.0517.050.83%10,270,277
Jan 8, 202616.7216.9416.7216.9116.910.71%9,231,365
Jan 7, 202616.8716.9816.7516.7916.79-0.42%10,773,360
Jan 6, 202616.6616.9416.6316.8616.861.20%11,674,670
Jan 5, 202616.3316.6616.3116.6616.661.96%10,948,960
Dec 31, 202516.4616.5316.3216.3416.34-0.73%8,039,391
Dec 30, 202516.5616.6016.4316.4616.46-0.78%5,356,348
Dec 29, 202516.6616.7316.5216.5916.59-0.54%7,013,710
Dec 26, 202516.5816.7516.5416.6816.680.48%7,921,160
Dec 25, 202516.5316.6316.4716.6016.60-7,723,984
Dec 24, 202516.1016.8316.0616.6016.602.91%23,895,012
Dec 23, 202516.4516.4916.1216.1316.13-1.95%11,481,870
Dec 22, 202516.4316.4816.3716.4516.450.06%5,376,068
Dec 19, 202516.2916.5016.2816.4416.440.86%7,913,117
Dec 18, 202516.3016.3516.2416.3016.30-0.06%5,162,422
Dec 17, 202516.1616.3316.1016.3116.310.80%7,576,066
Dec 16, 202516.3516.4416.1616.1816.18-0.43%9,000,056
Dec 15, 202516.2916.3416.1416.2516.25-0.55%9,537,400
Dec 12, 202516.6716.7016.2816.3416.34-1.98%26,498,330
Dec 11, 202517.0117.0316.6516.6716.67-1.94%12,580,597
Dec 10, 202516.9917.0616.9017.0017.00-6,410,020
Dec 9, 202517.1517.2717.0017.0017.00-0.82%7,527,121
Dec 8, 202517.1217.1817.0917.1417.140.23%5,454,925
Dec 5, 202517.0017.1116.8617.1017.100.59%7,344,592
Dec 4, 202517.1617.1716.9917.0017.00-0.93%6,352,725
Dec 3, 202517.1117.2016.9917.1617.160.18%8,344,982
Dec 2, 202517.3617.3817.1117.1317.13-1.50%8,939,144
Dec 1, 202517.2817.4317.2217.3917.390.58%7,165,430
Nov 28, 202517.4317.4417.1817.2917.29-0.86%8,524,542
Nov 27, 202517.5717.6017.4217.4417.44-0.97%6,326,875