Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (SHA:603392)
China
· Delayed Price · Currency is CNY 39.16
-0.13 (-0.33%)
Apr 29, 2026, 10:15 AM CST
SHA:603392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.50 | 39.60 | 38.27 | 39.29 | 39.29 | -1.26% | 5,143,164 |
| Apr 27, 2026 | 38.90 | 39.83 | 38.62 | 39.79 | 39.79 | 2.24% | 3,283,655 |
| Apr 24, 2026 | 38.70 | 39.08 | 38.30 | 38.92 | 38.92 | 0.93% | 2,186,260 |
| Apr 23, 2026 | 38.79 | 38.86 | 38.45 | 38.56 | 38.56 | -0.92% | 2,288,569 |
| Apr 22, 2026 | 38.86 | 38.98 | 38.65 | 38.92 | 38.92 | -0.46% | 1,986,707 |
| Apr 21, 2026 | 40.47 | 40.47 | 39.00 | 39.10 | 39.10 | -3.58% | 5,202,834 |
| Apr 20, 2026 | 39.50 | 40.78 | 39.40 | 40.55 | 40.55 | 2.24% | 4,055,718 |
| Apr 17, 2026 | 39.30 | 40.40 | 39.03 | 39.66 | 39.66 | 0.79% | 4,633,699 |
| Apr 16, 2026 | 39.40 | 39.65 | 39.00 | 39.35 | 39.35 | -0.13% | 2,547,879 |
| Apr 15, 2026 | 39.23 | 39.63 | 39.10 | 39.40 | 39.40 | 0.82% | 3,168,015 |
| Apr 14, 2026 | 38.58 | 39.17 | 38.12 | 39.08 | 39.08 | 1.82% | 2,937,268 |
| Apr 13, 2026 | 38.73 | 38.89 | 38.25 | 38.38 | 38.38 | -1.79% | 2,566,126 |
| Apr 10, 2026 | 39.19 | 39.62 | 38.83 | 39.08 | 39.08 | 0.83% | 2,947,860 |
| Apr 9, 2026 | 40.05 | 40.06 | 38.62 | 38.76 | 38.76 | -3.27% | 4,107,124 |
| Apr 8, 2026 | 39.29 | 40.18 | 39.00 | 40.07 | 40.07 | 3.43% | 3,739,250 |
| Apr 7, 2026 | 38.59 | 38.90 | 38.25 | 38.74 | 38.74 | 0.39% | 1,865,077 |
| Apr 3, 2026 | 39.88 | 39.88 | 38.55 | 38.59 | 38.59 | -3.14% | 2,652,526 |
| Apr 2, 2026 | 40.27 | 40.29 | 39.70 | 39.84 | 39.84 | -1.17% | 2,593,775 |
| Apr 1, 2026 | 39.97 | 40.45 | 39.72 | 40.31 | 40.31 | 1.41% | 2,987,199 |
| Mar 31, 2026 | 40.24 | 40.76 | 39.75 | 39.75 | 39.75 | -1.56% | 2,727,361 |
| Mar 30, 2026 | 39.75 | 40.50 | 39.37 | 40.38 | 40.38 | 1.13% | 3,311,172 |
| Mar 27, 2026 | 38.62 | 40.05 | 38.60 | 39.93 | 39.93 | 2.18% | 3,166,519 |
| Mar 26, 2026 | 39.88 | 40.40 | 38.96 | 39.08 | 39.08 | -1.93% | 2,452,616 |
| Mar 25, 2026 | 40.37 | 40.44 | 39.65 | 39.85 | 39.85 | -0.97% | 2,891,756 |
| Mar 24, 2026 | 39.89 | 40.24 | 39.42 | 40.24 | 40.24 | 1.98% | 2,850,122 |
| Mar 23, 2026 | 39.80 | 40.15 | 39.08 | 39.46 | 39.46 | -1.79% | 4,285,775 |
| Mar 20, 2026 | 40.81 | 41.12 | 40.13 | 40.18 | 40.18 | -1.28% | 2,666,904 |
| Mar 19, 2026 | 40.50 | 41.35 | 40.48 | 40.70 | 40.70 | -0.49% | 2,868,391 |
| Mar 18, 2026 | 40.72 | 41.12 | 40.46 | 40.90 | 40.90 | 0.62% | 2,842,992 |
| Mar 17, 2026 | 40.58 | 41.60 | 40.44 | 40.65 | 40.65 | 0.12% | 3,758,917 |
| Mar 16, 2026 | 40.00 | 41.10 | 39.76 | 40.60 | 40.60 | 2.14% | 3,709,975 |
| Mar 13, 2026 | 39.58 | 40.20 | 39.44 | 39.75 | 39.75 | -0.23% | 2,276,218 |
| Mar 12, 2026 | 39.88 | 39.98 | 39.45 | 39.84 | 39.84 | -0.13% | 1,996,034 |
| Mar 11, 2026 | 39.40 | 40.15 | 39.23 | 39.89 | 39.89 | 0.94% | 3,225,650 |
| Mar 10, 2026 | 39.59 | 39.65 | 39.11 | 39.52 | 39.52 | 0.53% | 2,394,974 |
| Mar 9, 2026 | 38.75 | 39.55 | 38.59 | 39.31 | 39.31 | 0.28% | 3,066,325 |
| Mar 6, 2026 | 37.99 | 39.45 | 37.90 | 39.20 | 39.20 | 3.08% | 3,443,531 |
| Mar 5, 2026 | 38.00 | 38.33 | 37.96 | 38.03 | 38.03 | 0.21% | 2,373,147 |
| Mar 4, 2026 | 38.30 | 38.60 | 37.85 | 37.95 | 37.95 | -1.94% | 3,086,200 |
| Mar 3, 2026 | 39.78 | 40.07 | 38.51 | 38.70 | 38.70 | -3.15% | 4,435,387 |
| Mar 2, 2026 | 40.50 | 40.88 | 39.78 | 39.96 | 39.96 | -2.51% | 4,070,509 |
| Feb 27, 2026 | 40.50 | 40.99 | 40.35 | 40.99 | 40.99 | 1.39% | 2,337,846 |
| Feb 26, 2026 | 41.04 | 41.23 | 40.40 | 40.43 | 40.43 | -1.53% | 2,719,183 |
| Feb 25, 2026 | 40.95 | 41.27 | 40.80 | 41.06 | 41.06 | 0.29% | 1,817,340 |
| Feb 24, 2026 | 40.50 | 41.58 | 40.49 | 40.94 | 40.94 | 1.94% | 2,713,858 |
| Feb 13, 2026 | 40.52 | 40.80 | 40.14 | 40.16 | 40.16 | -0.77% | 2,145,263 |
| Feb 12, 2026 | 41.20 | 41.20 | 40.42 | 40.47 | 40.47 | -1.84% | 3,327,863 |
| Feb 11, 2026 | 41.45 | 41.57 | 41.20 | 41.23 | 41.23 | -0.65% | 2,176,380 |
| Feb 10, 2026 | 41.80 | 41.83 | 41.45 | 41.50 | 41.50 | -1.45% | 2,987,133 |
| Feb 9, 2026 | 41.98 | 42.24 | 41.76 | 42.11 | 42.11 | 0.60% | 2,274,565 |
| Feb 6, 2026 | 42.07 | 42.13 | 41.77 | 41.86 | 41.86 | -0.76% | 1,878,131 |
| Feb 5, 2026 | 41.91 | 42.30 | 41.77 | 42.18 | 42.18 | 0.52% | 2,696,966 |
| Feb 4, 2026 | 41.70 | 41.96 | 41.31 | 41.96 | 41.96 | 0.36% | 3,139,936 |
| Feb 3, 2026 | 41.75 | 42.16 | 41.56 | 41.81 | 41.81 | 0.53% | 1,987,743 |
| Feb 2, 2026 | 41.82 | 42.35 | 41.50 | 41.59 | 41.59 | -1.09% | 2,572,873 |
| Jan 30, 2026 | 42.65 | 43.00 | 41.81 | 42.05 | 42.05 | -2.39% | 5,004,221 |
| Jan 29, 2026 | 43.69 | 43.69 | 42.32 | 43.08 | 43.08 | -1.53% | 5,861,997 |
| Jan 28, 2026 | 44.91 | 44.93 | 43.71 | 43.75 | 43.75 | -2.65% | 7,496,746 |
| Jan 27, 2026 | 46.90 | 46.91 | 44.33 | 44.94 | 44.94 | -4.18% | 10,001,650 |
| Jan 26, 2026 | 44.30 | 46.98 | 44.30 | 46.90 | 46.90 | 5.87% | 13,991,230 |
| Jan 23, 2026 | 43.93 | 44.63 | 43.90 | 44.30 | 44.30 | 0.84% | 5,090,247 |
| Jan 22, 2026 | 44.33 | 44.58 | 43.78 | 43.93 | 43.93 | -0.90% | 4,443,322 |
| Jan 21, 2026 | 44.48 | 44.95 | 44.15 | 44.33 | 44.33 | -0.92% | 3,832,546 |
| Jan 20, 2026 | 44.48 | 45.15 | 44.19 | 44.74 | 44.74 | 0.58% | 3,705,071 |
| Jan 19, 2026 | 44.89 | 45.04 | 44.16 | 44.48 | 44.48 | -1.33% | 5,407,425 |
| Jan 16, 2026 | 46.03 | 46.18 | 44.83 | 45.08 | 45.08 | -1.98% | 6,526,361 |
| Jan 15, 2026 | 46.94 | 47.15 | 45.88 | 45.99 | 45.99 | -2.91% | 5,661,143 |
| Jan 14, 2026 | 47.00 | 48.77 | 46.67 | 47.37 | 47.37 | 0.51% | 7,706,589 |
| Jan 13, 2026 | 47.21 | 48.11 | 46.80 | 47.13 | 47.13 | -0.51% | 5,683,013 |
| Jan 12, 2026 | 46.88 | 47.66 | 46.88 | 47.37 | 47.37 | 1.26% | 4,836,659 |
| Jan 9, 2026 | 46.70 | 46.95 | 46.15 | 46.78 | 46.78 | 0.21% | 4,648,098 |
| Jan 8, 2026 | 45.54 | 47.11 | 45.47 | 46.68 | 46.68 | 2.53% | 5,494,469 |
| Jan 7, 2026 | 46.34 | 46.50 | 45.52 | 45.53 | 45.53 | -1.68% | 4,451,964 |
| Jan 6, 2026 | 45.97 | 46.78 | 45.91 | 46.31 | 46.31 | 0.83% | 3,973,176 |
| Jan 5, 2026 | 44.92 | 46.11 | 44.66 | 45.93 | 45.93 | 2.20% | 4,113,390 |
| Dec 31, 2025 | 45.68 | 45.75 | 44.79 | 44.94 | 44.94 | -1.62% | 3,037,301 |
| Dec 30, 2025 | 46.00 | 46.17 | 45.63 | 45.68 | 45.68 | -0.72% | 2,393,732 |
| Dec 29, 2025 | 46.55 | 46.77 | 45.91 | 46.01 | 46.01 | -1.60% | 2,362,374 |
| Dec 26, 2025 | 46.90 | 47.45 | 46.75 | 46.76 | 46.76 | -0.15% | 2,456,501 |
| Dec 25, 2025 | 46.47 | 46.87 | 46.13 | 46.83 | 46.83 | 0.52% | 2,326,086 |
| Dec 24, 2025 | 46.46 | 47.30 | 45.96 | 46.59 | 46.59 | 1.39% | 3,594,859 |
| Dec 23, 2025 | 46.91 | 47.26 | 45.90 | 45.95 | 45.95 | -2.00% | 2,771,393 |
| Dec 22, 2025 | 46.40 | 47.38 | 46.28 | 46.89 | 46.89 | 0.99% | 2,855,450 |
| Dec 19, 2025 | 46.42 | 46.61 | 46.35 | 46.43 | 46.43 | 0.04% | 2,035,791 |
| Dec 18, 2025 | 46.18 | 46.63 | 46.13 | 46.41 | 46.41 | 0.11% | 1,521,942 |
| Dec 17, 2025 | 46.00 | 46.49 | 45.48 | 46.36 | 46.36 | 0.72% | 2,598,244 |
| Dec 16, 2025 | 46.20 | 46.41 | 45.72 | 46.03 | 46.03 | -0.63% | 2,119,088 |
| Dec 15, 2025 | 47.06 | 47.10 | 46.24 | 46.32 | 46.32 | -1.82% | 2,349,348 |
| Dec 12, 2025 | 47.05 | 47.47 | 46.58 | 47.18 | 47.18 | 0.06% | 2,456,041 |
| Dec 11, 2025 | 47.44 | 47.55 | 46.93 | 47.15 | 47.15 | -0.44% | 2,068,139 |
| Dec 10, 2025 | 47.80 | 47.86 | 46.87 | 47.36 | 47.36 | -0.98% | 2,372,871 |
| Dec 9, 2025 | 47.30 | 48.65 | 47.16 | 47.83 | 47.83 | 1.42% | 4,147,175 |
| Dec 8, 2025 | 46.69 | 47.50 | 46.60 | 47.16 | 47.16 | 1.01% | 2,743,881 |
| 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 |