Skip to main content
Wanbangde Pharmaceutical Holding Group Co., Ltd. (SHE:002082)
China flag China · Delayed Price · Currency is CNY
28.49
-1.35 (-4.52%)
Apr 29, 2026, 3:00 PM CST

SHE:002082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.9729.8527.3229.00--2.82%38,225,149
Apr 28, 202630.1831.4528.5029.8429.840.13%58,747,900
Apr 27, 202628.3030.7228.2829.8029.804.05%37,345,780
Apr 24, 202627.9729.8127.7128.6428.642.40%35,641,600
Apr 23, 202627.8828.2827.4027.9727.97-0.67%18,807,020
Apr 22, 202627.6828.5027.5728.1628.161.00%20,935,700
Apr 21, 202628.6729.0027.7327.8827.88-3.16%30,378,700
Apr 20, 202629.2829.5827.5028.7928.79-1.67%32,449,800
Apr 17, 202628.6029.7928.5229.2829.280.93%45,127,900
Apr 16, 202628.2229.1427.3129.0129.012.11%55,631,110
Apr 15, 202629.5029.5527.8828.4128.41-0.98%55,177,900
Apr 14, 202628.7529.4428.5428.6928.69-0.03%40,173,700
Apr 13, 202629.7929.7928.0028.7028.70-3.69%48,885,840
Apr 10, 202630.1930.7029.2129.8029.80-7.63%72,874,410
Apr 9, 202635.3335.8031.4732.2632.26-7.35%74,990,150
Apr 8, 202635.0035.8133.0034.8234.82-3.92%74,030,500
Apr 7, 202634.6236.2433.3036.2436.246.43%71,516,034
Apr 3, 202632.8935.0032.8934.0534.05-1.42%63,242,520
Apr 2, 202632.2034.7331.0234.5434.544.04%79,235,910
Apr 1, 202629.4033.2229.2933.2033.209.93%81,969,720
Mar 31, 202628.2730.2027.0130.2030.2010.02%70,479,340
Mar 30, 202626.8228.6426.2827.4527.455.41%65,807,190
Mar 27, 202623.2526.0423.0426.0426.0410.01%28,077,520
Mar 26, 202621.8823.6721.5223.6723.679.99%50,225,090
Mar 25, 202620.3021.7720.3021.5221.528.74%39,299,710
Mar 24, 202618.5019.7918.3119.7919.7910.01%27,550,400
Mar 23, 202618.3418.9317.7617.9917.99-4.10%14,069,800
Mar 20, 202618.6519.4818.4918.7618.76-0.21%15,283,600
Mar 19, 202617.6019.2817.3118.8018.805.98%19,407,600
Mar 18, 202617.3217.8517.2217.7417.743.02%8,184,400
Mar 17, 202617.8918.0417.2117.2217.22-2.38%8,257,401
Mar 16, 202618.2518.3717.3817.6417.64-4.70%14,034,400
Mar 13, 202618.3718.8918.1718.5118.510.87%13,169,300
Mar 12, 202618.9718.9718.1018.3518.35-3.67%14,057,600
Mar 11, 202619.6019.6718.8819.0519.05-2.66%17,800,600
Mar 10, 202619.5319.7918.8619.5719.574.88%27,586,510
Mar 9, 202618.1818.6617.9118.6618.6610.02%26,435,940
Mar 6, 202616.6617.3316.6516.9616.961.56%6,224,360
Mar 5, 202616.9317.2016.6416.7016.70-0.18%7,462,100
Mar 4, 202616.5516.9616.3216.7316.73-0.42%9,525,219
Mar 3, 202618.5118.8516.7116.8016.80-8.89%14,649,610
Mar 2, 202618.4018.8018.0718.4418.44-1.76%8,608,606
Feb 27, 202618.7818.8518.2418.7718.77-0.16%9,715,600
Feb 26, 202618.3519.1218.0018.8018.802.79%10,529,080
Feb 25, 202617.7618.4517.5018.2918.292.75%9,815,626
Feb 24, 202618.4718.4817.7117.8017.80-0.28%9,273,900
Feb 13, 202618.1618.3717.8117.8517.85-2.19%10,281,350
Feb 12, 202618.7718.7717.9118.2518.25-1.78%16,066,900
Feb 11, 202619.0519.4718.2918.5818.58-0.05%28,385,990
Feb 10, 202617.7918.5917.4818.5918.5910.00%20,213,890
Feb 9, 202616.8817.5316.6016.9016.901.08%14,873,040
Feb 6, 202615.7517.1015.5016.7216.727.39%22,487,490
Feb 5, 202615.8816.2615.5315.5715.57-1.95%8,350,420
Feb 4, 202615.7516.0015.5015.8815.880.89%6,298,600
Feb 3, 202615.7815.8815.4115.7415.740.90%8,589,800
Feb 2, 202615.4816.4815.3015.6015.60-0.19%10,362,460
Jan 30, 202615.4616.0015.1615.6315.631.17%11,060,300
Jan 29, 202616.2816.3515.2115.4515.45-5.56%13,044,780
Jan 28, 202616.4716.6015.7016.3616.36-0.91%18,069,000
Jan 27, 202616.7116.7116.1016.5116.51-0.54%10,818,500
Jan 26, 202616.8016.9416.5016.6016.60-1.72%12,253,700
Jan 23, 202617.6017.6016.5916.8916.89-2.82%19,253,270
Jan 22, 202617.6518.2817.1017.3817.38-2.47%22,016,780
Jan 21, 202616.9317.8516.8017.8217.825.13%19,681,190
Jan 20, 202617.1917.4216.7016.9516.95-1.57%10,975,600
Jan 19, 202617.0117.4516.2617.2217.221.23%15,821,090
Jan 16, 202617.0917.2816.8517.0117.010.59%13,863,870
Jan 15, 202616.5117.3016.3016.9116.910.89%17,222,760
Jan 14, 202617.2517.4016.3516.7616.76-3.01%26,678,480
Jan 13, 202616.7817.6016.0517.2817.284.35%36,853,350
Jan 12, 202615.4316.5615.3016.5616.5610.03%37,611,320
Jan 9, 202614.4915.2814.2515.0515.054.66%19,558,300
Jan 8, 202613.9014.6513.8214.3814.383.83%15,431,613
Jan 7, 202613.9514.1013.7213.8513.85-1.28%12,350,936
Jan 6, 202614.1914.5614.0014.0314.03-1.13%13,013,380
Jan 5, 202613.8314.3713.8314.1914.191.87%17,566,157
Dec 31, 202513.8814.1613.6313.9313.930.29%10,796,700
Dec 30, 202513.5514.0213.3613.8913.891.98%16,440,830
Dec 29, 202513.9513.9613.1813.6213.62-0.58%17,899,590
Dec 26, 202513.7114.0013.3913.7013.702.09%28,635,310
Dec 25, 202512.1213.4212.0113.4213.4210.00%22,149,850
Dec 24, 202511.9712.8211.8012.2012.203.65%24,676,900
Dec 23, 202511.9011.9111.6911.7711.77-1.01%4,911,000
Dec 22, 202511.9711.9911.7711.8911.890.51%4,545,700
Dec 19, 202511.8712.0711.8011.8311.83-0.42%5,142,800
Dec 18, 202511.7712.0111.7311.8811.88-5,770,600
Dec 17, 202511.9111.9911.5411.8811.88-0.17%6,696,200
Dec 16, 202512.2312.3811.8911.9011.90-3.02%9,482,010
Dec 15, 202512.1512.7912.0912.2712.270.41%12,092,200
Dec 12, 202512.1112.3311.9312.2212.220.91%9,661,500
Dec 11, 202512.2912.4312.1012.1112.11-1.46%9,144,600
Dec 10, 202512.4612.5112.0312.2912.29-1.29%9,929,200
Dec 9, 202512.4212.5512.3012.4512.45-0.16%6,776,500
Dec 8, 202512.5012.7512.3312.4712.470.40%8,855,400
Dec 5, 202512.6212.6312.1512.4212.42-1.51%11,050,220
Dec 4, 202512.7012.8012.5312.6112.61-1.41%5,594,512
Dec 3, 202512.9312.9712.6812.7912.79-1.01%6,707,900
Dec 2, 202513.2913.2912.8212.9212.92-3.00%8,671,301
Dec 1, 202513.3013.4713.1613.3213.320.68%8,004,500
Nov 28, 202513.1813.2812.9013.2313.230.23%8,671,555