Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (SHA:603392)
China
· Delayed Price · Currency is CNY 46.69
+0.17 (0.37%)
At close: Dec 5, 2025
SHA:603392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 46.75 | 45.69 | 46.69 | 46.69 | 0.37% | 3,001,993 |
| Dec 4, 2025 | 46.42 | 46.85 | 46.08 | 46.52 | 46.52 | -0.39% | 2,655,228 |
| Dec 3, 2025 | 47.64 | 47.66 | 46.25 | 46.70 | 46.70 | -1.95% | 4,744,520 |
| Dec 2, 2025 | 48.95 | 49.00 | 47.61 | 47.63 | 47.63 | -2.90% | 4,029,798 |
| Dec 1, 2025 | 47.89 | 49.68 | 47.61 | 49.05 | 49.05 | 2.14% | 5,784,488 |
| Nov 28, 2025 | 49.19 | 49.21 | 47.96 | 48.02 | 48.02 | -2.18% | 5,758,013 |
| Nov 27, 2025 | 50.50 | 50.50 | 48.90 | 49.09 | 49.09 | -2.89% | 5,262,230 |
| Nov 26, 2025 | 51.51 | 51.67 | 50.50 | 50.55 | 50.55 | -1.86% | 3,457,448 |
| Nov 25, 2025 | 51.47 | 51.98 | 51.20 | 51.51 | 51.51 | 0.02% | 2,398,134 |
| Nov 24, 2025 | 51.68 | 52.07 | 50.82 | 51.50 | 51.50 | -0.35% | 2,883,617 |
| Nov 21, 2025 | 53.13 | 53.64 | 51.40 | 51.68 | 51.68 | -3.17% | 3,775,953 |
| Nov 20, 2025 | 53.64 | 54.27 | 53.36 | 53.37 | 53.37 | -0.52% | 1,858,653 |
| Nov 19, 2025 | 54.67 | 54.72 | 53.63 | 53.65 | 53.65 | -1.87% | 3,337,821 |
| Nov 18, 2025 | 54.91 | 54.92 | 54.34 | 54.67 | 54.67 | -0.74% | 2,187,938 |
| Nov 17, 2025 | 54.65 | 55.08 | 54.51 | 55.08 | 55.08 | 0.35% | 2,137,559 |
| Nov 14, 2025 | 54.98 | 55.28 | 54.71 | 54.89 | 54.89 | -0.20% | 2,135,186 |
| Nov 13, 2025 | 55.02 | 55.11 | 54.82 | 55.00 | 55.00 | -0.22% | 2,577,998 |
| Nov 12, 2025 | 55.53 | 55.65 | 55.01 | 55.12 | 55.12 | -0.65% | 1,952,848 |
| Nov 11, 2025 | 55.69 | 56.04 | 55.22 | 55.48 | 55.48 | -0.39% | 2,403,344 |
| Nov 10, 2025 | 55.12 | 55.74 | 54.99 | 55.70 | 55.70 | 1.07% | 2,964,403 |
| Nov 7, 2025 | 55.20 | 55.63 | 54.82 | 55.11 | 55.11 | 0.13% | 2,275,400 |
| Nov 6, 2025 | 55.03 | 55.18 | 54.68 | 55.04 | 55.04 | -0.16% | 2,373,417 |
| Nov 5, 2025 | 55.32 | 55.51 | 54.98 | 55.13 | 55.13 | -0.85% | 2,669,526 |
| Nov 4, 2025 | 55.29 | 55.77 | 54.86 | 55.60 | 55.60 | 0.65% | 3,418,988 |
| Nov 3, 2025 | 55.78 | 56.08 | 55.20 | 55.24 | 55.24 | -2.00% | 4,510,449 |
| Oct 31, 2025 | 58.50 | 58.66 | 56.35 | 56.37 | 56.37 | 2.51% | 9,477,610 |
| Oct 30, 2025 | 55.31 | 55.31 | 54.73 | 54.99 | 54.99 | -1.27% | 3,365,180 |
| Oct 29, 2025 | 56.42 | 56.42 | 55.31 | 55.70 | 55.70 | -0.94% | 2,879,784 |
| Oct 28, 2025 | 54.70 | 57.09 | 54.60 | 56.23 | 56.23 | 2.40% | 4,630,629 |
| Oct 27, 2025 | 54.76 | 55.18 | 54.51 | 54.91 | 54.91 | 0.38% | 2,237,862 |
| Oct 24, 2025 | 55.09 | 55.29 | 54.61 | 54.70 | 54.70 | -0.64% | 2,275,013 |
| Oct 23, 2025 | 55.35 | 55.35 | 54.55 | 55.05 | 55.05 | -0.47% | 2,118,770 |
| Oct 22, 2025 | 55.33 | 55.61 | 55.15 | 55.31 | 55.31 | -0.09% | 1,662,285 |
| Oct 21, 2025 | 55.01 | 55.37 | 54.91 | 55.36 | 55.36 | 0.73% | 1,947,424 |
| Oct 20, 2025 | 55.55 | 55.67 | 54.91 | 54.96 | 54.96 | -0.22% | 2,307,241 |
| Oct 17, 2025 | 55.90 | 56.18 | 54.90 | 55.08 | 55.08 | -1.47% | 2,855,422 |
| Oct 16, 2025 | 56.26 | 56.55 | 55.66 | 55.90 | 55.90 | -0.62% | 2,263,879 |
| Oct 15, 2025 | 56.35 | 56.69 | 56.05 | 56.25 | 56.25 | 0.09% | 1,992,380 |
| Oct 14, 2025 | 57.02 | 57.19 | 56.19 | 56.20 | 56.20 | -1.30% | 3,037,238 |
| Oct 13, 2025 | 57.57 | 57.75 | 56.81 | 56.94 | 56.94 | -1.08% | 3,481,995 |
| Oct 10, 2025 | 58.00 | 58.00 | 57.30 | 57.56 | 57.56 | -0.95% | 3,114,824 |
| Oct 9, 2025 | 56.37 | 58.61 | 56.33 | 58.11 | 58.11 | 2.76% | 5,500,664 |
| Sep 30, 2025 | 55.79 | 56.73 | 55.59 | 56.55 | 56.55 | 1.73% | 3,648,168 |
| Sep 29, 2025 | 55.44 | 55.89 | 54.85 | 55.59 | 55.59 | - | 2,703,639 |
| Sep 26, 2025 | 55.97 | 56.00 | 55.31 | 55.59 | 55.59 | -0.73% | 2,277,179 |
| Sep 25, 2025 | 56.54 | 56.56 | 56.00 | 56.00 | 56.00 | -1.23% | 3,057,676 |
| Sep 24, 2025 | 56.17 | 56.80 | 55.94 | 56.70 | 56.70 | 0.93% | 2,879,984 |
| Sep 23, 2025 | 56.98 | 57.00 | 55.20 | 56.18 | 56.18 | -1.44% | 4,324,721 |
| Sep 22, 2025 | 57.38 | 57.56 | 56.85 | 57.00 | 57.00 | -0.84% | 2,924,043 |
| Sep 19, 2025 | 57.90 | 58.00 | 57.17 | 57.48 | 57.48 | -0.71% | 3,530,809 |
| Sep 18, 2025 | 59.25 | 59.37 | 57.68 | 57.89 | 57.89 | -2.54% | 5,744,444 |
| Sep 17, 2025 | 58.56 | 60.99 | 58.56 | 59.40 | 59.40 | 1.49% | 4,728,823 |
| Sep 16, 2025 | 58.87 | 59.08 | 58.26 | 58.53 | 58.53 | -0.91% | 3,442,576 |
| Sep 15, 2025 | 60.10 | 60.39 | 59.02 | 59.07 | 59.07 | -1.63% | 3,899,712 |
| Sep 12, 2025 | 61.30 | 61.30 | 60.03 | 60.05 | 60.05 | -1.09% | 6,443,089 |
| Sep 11, 2025 | 59.00 | 62.00 | 57.88 | 60.71 | 60.71 | 2.69% | 10,072,490 |
| Sep 10, 2025 | 59.88 | 60.38 | 58.93 | 59.12 | 59.12 | 0.58% | 5,344,392 |
| Sep 9, 2025 | 58.92 | 59.13 | 57.92 | 58.78 | 58.78 | -0.54% | 4,544,396 |
| Sep 8, 2025 | 57.73 | 59.11 | 57.01 | 59.10 | 59.10 | 3.18% | 7,393,542 |
| Sep 5, 2025 | 56.77 | 57.36 | 56.12 | 57.28 | 57.28 | 0.76% | 3,529,758 |
| Sep 4, 2025 | 57.65 | 57.71 | 55.66 | 56.85 | 56.85 | -1.58% | 5,373,264 |
| Sep 3, 2025 | 58.34 | 58.64 | 57.11 | 57.76 | 57.76 | -0.76% | 4,811,173 |
| Sep 2, 2025 | 58.80 | 59.46 | 57.89 | 58.20 | 58.20 | -1.24% | 4,887,108 |
| Sep 1, 2025 | 58.28 | 59.12 | 58.05 | 58.93 | 58.93 | 0.49% | 4,355,353 |
| Aug 29, 2025 | 58.05 | 59.07 | 57.57 | 58.64 | 58.64 | 0.70% | 5,146,875 |
| Aug 28, 2025 | 58.89 | 59.17 | 57.10 | 58.23 | 58.23 | -1.12% | 7,808,887 |
| Aug 27, 2025 | 60.50 | 60.82 | 58.85 | 58.89 | 58.89 | -2.65% | 8,079,763 |
| Aug 26, 2025 | 62.10 | 62.10 | 60.45 | 60.49 | 60.49 | -2.97% | 9,585,131 |
| Aug 25, 2025 | 60.08 | 62.56 | 59.00 | 62.34 | 62.34 | 3.87% | 15,193,490 |
| Aug 22, 2025 | 58.52 | 61.08 | 58.52 | 60.02 | 60.02 | 4.67% | 15,192,110 |
| Aug 21, 2025 | 56.78 | 57.88 | 56.71 | 57.34 | 57.34 | 0.99% | 6,629,297 |
| Aug 20, 2025 | 56.51 | 56.95 | 56.06 | 56.78 | 56.78 | 0.04% | 4,945,943 |
| Aug 19, 2025 | 56.00 | 57.10 | 55.45 | 56.76 | 56.76 | 1.43% | 8,292,968 |
| Aug 18, 2025 | 54.80 | 56.03 | 54.68 | 55.96 | 55.96 | 2.38% | 7,319,908 |
| Aug 15, 2025 | 54.25 | 54.82 | 54.24 | 54.66 | 54.66 | 0.28% | 4,574,242 |
| Aug 14, 2025 | 55.72 | 55.72 | 54.50 | 54.51 | 54.51 | -2.22% | 7,022,100 |
| Aug 13, 2025 | 56.40 | 56.40 | 55.72 | 55.75 | 55.75 | -0.87% | 6,136,447 |
| Aug 12, 2025 | 56.60 | 57.10 | 56.23 | 56.24 | 56.24 | -0.60% | 4,633,840 |
| Aug 11, 2025 | 56.25 | 56.88 | 56.10 | 56.58 | 56.58 | 0.41% | 4,238,650 |
| Aug 8, 2025 | 56.55 | 56.88 | 56.05 | 56.35 | 56.35 | -0.27% | 4,158,266 |
| Aug 7, 2025 | 57.36 | 57.50 | 56.46 | 56.50 | 56.50 | -1.57% | 6,883,232 |
| Aug 6, 2025 | 57.70 | 57.84 | 57.39 | 57.40 | 57.40 | -0.47% | 4,334,306 |
| Aug 5, 2025 | 57.89 | 58.15 | 57.55 | 57.67 | 57.67 | -0.03% | 4,322,159 |
| Aug 4, 2025 | 57.90 | 58.52 | 57.30 | 57.69 | 57.69 | -0.64% | 5,510,591 |
| Aug 1, 2025 | 58.05 | 58.76 | 57.98 | 58.06 | 58.06 | -0.82% | 3,408,044 |
| Jul 31, 2025 | 59.39 | 59.56 | 58.28 | 58.54 | 58.54 | -0.31% | 5,026,002 |
| Jul 30, 2025 | 59.00 | 59.59 | 58.40 | 58.72 | 58.72 | -0.32% | 4,797,851 |
| Jul 29, 2025 | 58.95 | 59.49 | 58.71 | 58.91 | 58.91 | -0.24% | 4,227,598 |
| Jul 28, 2025 | 59.59 | 59.62 | 58.97 | 59.05 | 59.05 | -1.16% | 4,450,487 |
| Jul 25, 2025 | 60.67 | 60.69 | 59.60 | 59.74 | 59.74 | -1.68% | 6,058,138 |
| Jul 24, 2025 | 59.93 | 61.99 | 59.83 | 60.76 | 60.76 | 1.38% | 9,205,752 |
| Jul 23, 2025 | 59.38 | 60.16 | 59.33 | 59.93 | 59.93 | 0.69% | 4,536,769 |
| Jul 22, 2025 | 59.11 | 60.14 | 59.09 | 59.52 | 59.52 | 0.47% | 4,113,140 |
| Jul 21, 2025 | 59.89 | 59.90 | 59.07 | 59.24 | 59.24 | -1.30% | 4,781,792 |
| Jul 18, 2025 | 59.99 | 60.16 | 59.54 | 60.02 | 60.02 | 0.18% | 3,552,075 |
| Jul 17, 2025 | 59.68 | 60.45 | 59.26 | 59.91 | 59.91 | 0.69% | 3,614,608 |
| Jul 16, 2025 | 58.90 | 59.55 | 58.75 | 59.50 | 59.50 | 0.64% | 3,104,244 |
| Jul 15, 2025 | 58.34 | 59.21 | 57.60 | 59.12 | 59.12 | 0.54% | 4,555,114 |
| Jul 14, 2025 | 59.51 | 59.51 | 58.80 | 58.80 | 58.80 | -1.18% | 4,299,662 |
| Jul 11, 2025 | 59.93 | 60.00 | 59.48 | 59.50 | 59.50 | -0.70% | 4,861,496 |