Skip to main content
Guangzhou Wondfo Biotech Co.,Ltd (SHE:300482)
China flag China · Delayed Price · Currency is CNY
18.65
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

SHE:300482 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3118.7818.3118.71-0.32%2,259,160
Apr 28, 202618.5218.8818.4118.6518.650.70%6,316,200
Apr 27, 202618.5318.8418.5018.5218.52-0.86%5,836,655
Apr 24, 202618.3118.8618.1018.6818.681.25%11,187,750
Apr 23, 202617.8018.6717.7818.4518.455.85%15,213,160
Apr 22, 202617.5917.6217.3317.4317.43-1.08%5,070,639
Apr 21, 202617.7417.8317.6117.6217.62-0.62%3,007,430
Apr 20, 202617.7617.8317.6517.7317.73-0.28%3,566,150
Apr 17, 202617.8517.8717.6717.7817.78-0.73%3,267,420
Apr 16, 202617.8017.9117.6517.9117.910.73%3,828,728
Apr 15, 202617.8817.9317.7317.7817.780.11%3,979,432
Apr 14, 202617.8617.8817.5017.7617.760.06%5,751,998
Apr 13, 202617.8017.8817.7217.7517.75-1.17%3,605,148
Apr 10, 202617.9618.1417.8717.9617.960.79%3,905,162
Apr 9, 202618.1218.1917.8217.8217.82-2.36%4,250,300
Apr 8, 202618.1118.2917.9618.2518.253.11%5,247,332
Apr 7, 202617.8217.9217.6617.7017.70-0.56%3,899,100
Apr 3, 202618.6118.6717.7817.8017.80-4.71%7,214,625
Apr 2, 202618.7318.8818.6018.6818.68-0.27%4,189,260
Apr 1, 202618.5718.7818.3818.7318.732.13%4,285,960
Mar 31, 202618.4618.6318.3118.3418.34-0.76%2,902,890
Mar 30, 202618.3518.5818.2318.4818.48-0.54%2,958,365
Mar 27, 202618.1918.5918.0718.5818.581.81%4,037,725
Mar 26, 202618.7118.7418.2318.2518.25-2.56%4,680,046
Mar 25, 202618.7018.8818.6418.7318.730.43%3,742,554
Mar 24, 202618.6518.7218.3118.6518.651.47%4,483,535
Mar 23, 202619.5019.5018.3818.3818.38-6.89%10,053,310
Mar 20, 202620.0020.1719.7219.7419.74-1.74%6,504,033
Mar 19, 202619.5520.2119.5220.0920.092.19%10,985,840
Mar 18, 202619.5319.6619.4319.6619.660.67%3,999,677
Mar 17, 202619.4019.7419.3719.5319.530.67%5,319,801
Mar 16, 202619.2619.4219.2419.4019.400.62%3,458,150
Mar 13, 202619.2019.4419.1619.2819.280.31%3,830,914
Mar 12, 202619.3019.3419.1719.2219.22-0.47%3,583,325
Mar 11, 202619.4519.4519.2719.3119.31-0.57%4,671,940
Mar 10, 202619.4419.5419.3519.4219.420.57%4,318,706
Mar 9, 202619.2619.4119.2019.3119.31-0.77%4,725,503
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