Skip to main content
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
19.46
+0.23 (1.20%)
At close: Mar 6, 2026

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1919.4819.1619.4619.461.20%3,758,687
Mar 5, 202619.3619.4119.1519.2319.230.58%3,973,000
Mar 4, 202619.3519.6019.0919.1219.12-2.10%6,589,788
Mar 3, 202619.8219.9719.5219.5319.53-1.36%5,942,344
Mar 2, 202620.1020.1319.7419.8019.80-2.46%7,566,330
Feb 27, 202620.1220.3120.1220.3020.300.64%3,505,022
Feb 26, 202620.3120.3420.1720.1720.17-0.93%4,802,000
Feb 25, 202620.2520.3820.1820.3620.360.64%6,130,237
Feb 24, 202620.2620.3220.0520.2320.230.55%4,447,376
Feb 13, 202620.3220.3620.1120.1220.12-0.69%5,476,180
Feb 12, 202620.4720.4720.2120.2620.26-1.03%5,197,036
Feb 11, 202620.5620.6620.4620.4720.47-0.58%4,471,340
Feb 10, 202620.7220.7220.5420.5920.59-0.77%5,026,614
Feb 9, 202620.8220.8520.6320.7520.750.68%7,265,617
Feb 6, 202620.6920.8120.6020.6120.61-0.19%7,042,958
Feb 5, 202620.7020.7620.5220.6520.65-0.91%6,803,314
Feb 4, 202620.5220.9220.3220.8420.840.92%10,685,150
Feb 3, 202620.6020.7320.3920.6520.650.63%9,296,664
Feb 2, 202620.9521.0020.5120.5220.52-4.29%15,679,860
Jan 30, 202621.8022.0921.2221.4421.44-1.74%16,735,450
Jan 29, 202622.1322.5021.7021.8221.82-3.75%25,733,500
Jan 28, 202623.8323.9622.6322.6722.67-8.29%40,261,160
Jan 27, 202625.0025.0823.2024.7224.72-3.29%57,938,670
Jan 26, 202624.0026.2923.3725.5625.5616.23%68,822,090
Jan 23, 202621.7722.0121.4821.9921.992.61%10,088,390
Jan 22, 202621.7121.7621.4021.4321.43-1.56%7,573,431
Jan 21, 202621.7822.3621.6621.7721.77-0.27%9,759,563
Jan 20, 202622.0322.5221.7121.8321.83-0.32%10,624,710
Jan 19, 202621.9022.2221.6921.9021.90-0.59%9,545,816
Jan 16, 202621.5822.9020.9122.0322.031.80%22,697,224
Jan 15, 202621.6122.0221.3021.6421.641.12%9,960,557
Jan 14, 202620.9122.2020.8721.4021.402.34%22,103,200
Jan 13, 202620.8221.3120.8220.9120.910.29%11,492,340
Jan 12, 202620.2120.9220.2020.8520.852.11%9,813,258
Jan 9, 202620.2020.4520.1720.4220.421.24%5,414,510
Jan 8, 202619.9920.2119.9720.1720.170.85%3,818,128
Jan 7, 202620.1920.2519.9520.0020.00-0.84%3,923,204
Jan 6, 202620.2020.3120.0620.1720.17-4,665,686
Jan 5, 202619.7520.1719.7520.1720.172.13%5,380,985
Dec 31, 202519.7219.8919.6719.7519.751.07%3,856,409
Dec 30, 202519.5119.6319.4519.5419.54-0.46%2,593,379
Dec 29, 202519.7619.7819.6119.6319.63-0.61%3,038,179
Dec 26, 202519.8419.8619.7119.7519.75-0.20%3,150,018
Dec 25, 202519.8519.8919.7119.7919.79-0.30%2,876,391
Dec 24, 202519.7319.8519.6819.8519.850.61%2,175,218
Dec 23, 202519.8819.9119.7019.7319.73-0.75%2,762,420
Dec 22, 202520.0720.1619.8619.8819.88-0.95%3,648,409
Dec 19, 202520.0020.1419.9420.0720.070.60%2,083,214
Dec 18, 202519.9020.0419.8119.9519.950.25%2,255,287
Dec 17, 202519.7219.9519.6319.9019.900.91%2,414,535
Dec 16, 202520.0020.0019.7219.7219.72-1.40%3,357,378
Dec 15, 202519.9520.0919.8020.0020.00-0.20%2,621,300
Dec 12, 202520.2620.3519.9220.0420.04-1.09%4,830,535
Dec 11, 202520.7020.7620.2520.2620.26-1.94%3,182,600
Dec 10, 202520.8620.8620.5820.6620.66-0.96%2,346,843
Dec 9, 202520.8021.0420.7320.8620.860.19%3,162,534
Dec 8, 202520.8420.9420.7920.8220.820.10%2,566,590
Dec 5, 202520.7120.8020.5020.8020.800.39%2,463,857
Dec 4, 202520.9320.9620.5820.7220.72-1.10%3,067,400
Dec 3, 202521.0521.1020.9020.9520.950.14%2,330,904
Dec 2, 202521.1221.2220.9120.9220.92-1.27%2,870,800
Dec 1, 202521.3321.5321.1821.1921.190.14%3,764,169
Nov 28, 202521.0821.3320.9521.1621.160.91%3,419,051
Nov 27, 202520.9321.1320.8320.9720.970.24%3,219,912
Nov 26, 202521.0221.2820.8020.9220.92-0.43%4,275,800
Nov 25, 202520.8721.1020.8121.0121.010.91%3,362,291
Nov 24, 202520.6620.9020.6620.8220.820.68%3,006,202
Nov 21, 202521.1021.2120.4520.6820.68-2.64%6,587,302
Nov 20, 202521.4021.4321.2221.2421.24-0.42%3,066,740
Nov 19, 202521.6421.7321.2221.3321.33-1.61%5,069,304
Nov 18, 202521.6521.7621.5421.6821.68-0.23%3,823,894
Nov 17, 202521.8721.9321.6021.7321.73-1.05%5,229,624
Nov 14, 202522.1022.3221.9121.9621.96-1.30%6,695,410
Nov 13, 202522.3022.3822.0622.2522.25-0.09%5,615,719
Nov 12, 202522.1422.4922.1422.2722.270.68%8,665,652
Nov 11, 202522.1822.1921.9422.1222.12-0.32%5,734,627
Nov 10, 202522.0422.2121.9022.1922.190.91%7,841,894
Nov 7, 202521.6221.9921.5221.9921.991.85%7,758,181
Nov 6, 202521.7721.8221.5721.5921.59-0.78%5,328,788
Nov 5, 202521.6021.7921.5721.7621.760.09%4,940,842
Nov 4, 202521.8021.8921.5521.7421.74-0.64%7,068,344
Nov 3, 202521.8021.9121.5521.8821.88-0.82%9,742,436
Oct 31, 202522.0022.7922.0022.0622.063.96%18,470,270
Oct 30, 202521.3021.4721.1021.2221.220.19%4,955,521
Oct 29, 202521.3021.3021.0521.1821.18-0.70%4,643,133
Oct 28, 202521.2021.5621.0621.3321.330.42%5,669,059
Oct 27, 202521.0321.3221.0321.2421.24-3.06%9,324,160
Oct 24, 202521.8022.2421.8021.9121.911.67%7,352,920
Oct 23, 202521.5021.5921.3521.5521.550.05%2,812,280
Oct 22, 202521.3621.6221.3321.5421.540.80%3,484,991
Oct 21, 202521.3221.4621.2021.3721.370.52%2,703,171
Oct 20, 202521.2321.4021.1521.2621.260.52%2,173,210
Oct 17, 202521.4421.5321.0921.1521.15-1.44%3,497,775
Oct 16, 202521.6521.6521.4321.4621.46-0.92%3,320,710
Oct 15, 202521.5321.6821.3221.6621.660.88%3,943,952
Oct 14, 202521.4621.5921.3821.4721.470.05%4,292,691
Oct 13, 202521.2621.4921.0921.4621.46-1.29%3,927,018
Oct 10, 202521.4421.9321.3921.7421.741.30%6,415,346
Oct 9, 202521.3521.4621.1321.4621.460.80%4,379,500
Sep 30, 202521.2021.4221.2021.2921.290.09%3,114,617