Advertisement
U.S. Markets open in 3 hrs 42 mins
S&P Futures
5,969.75 +11.50 (+0.19%) Dow Futures
43,989.00 +88.00 (+0.20%) Nasdaq Futures
20,943.75 +49.75 (+0.24%) Russell 2000 Futures
2,414.90 +9.10 (+0.38%) Crude Oil
71.18 -0.51 (-0.71%) Gold
2,673.90 -2.40 (-0.09%)
Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 72.03 | 75.25 | 71.00 | 75.13 | 75.13 | 7,481,378 |
| Nov 06, 2024 | 72.69 | 73.67 | 71.32 | 71.67 | 71.67 | 5,031,067 |
| Nov 05, 2024 | 71.96 | 72.99 | 71.40 | 72.98 | 72.98 | 5,819,820 |
| Nov 04, 2024 | 71.75 | 73.50 | 71.74 | 71.96 | 71.96 | 3,732,231 |
| Nov 01, 2024 | 71.56 | 73.56 | 71.21 | 72.50 | 72.50 | 5,065,477 |
| Oct 31, 2024 | 71.80 | 71.92 | 70.70 | 71.38 | 71.38 | 4,267,613 |
| Oct 30, 2024 | 73.54 | 73.70 | 71.50 | 71.89 | 71.89 | 4,261,071 |
| Oct 29, 2024 | 74.96 | 75.44 | 73.40 | 73.45 | 73.45 | 5,665,331 |
| Oct 28, 2024 | 76.18 | 76.20 | 73.83 | 74.97 | 74.97 | 4,263,567 |
| Oct 25, 2024 | 75.11 | 76.36 | 74.19 | 75.96 | 75.96 | 5,725,941 |
| Oct 24, 2024 | 73.40 | 77.80 | 73.06 | 76.41 | 76.41 | 8,428,599 |
| Oct 23, 2024 | 73.28 | 74.43 | 72.74 | 73.55 | 73.55 | 5,240,536 |
| Oct 22, 2024 | 72.34 | 73.97 | 71.23 | 73.18 | 73.18 | 4,928,144 |
| Oct 21, 2024 | 72.30 | 73.00 | 71.30 | 71.80 | 71.80 | 5,436,466 |
| Oct 18, 2024 | 70.10 | 74.00 | 69.28 | 72.30 | 72.30 | 6,804,691 |
| Oct 17, 2024 | 70.47 | 72.00 | 70.00 | 70.02 | 70.02 | 3,837,341 |
| Oct 16, 2024 | 71.00 | 71.82 | 69.91 | 70.50 | 70.50 | 4,503,710 |
| Oct 15, 2024 | 73.00 | 74.06 | 71.92 | 71.95 | 71.95 | 4,172,726 |
| Oct 14, 2024 | 73.65 | 74.11 | 71.67 | 73.28 | 73.28 | 5,080,965 |
| Oct 11, 2024 | 77.50 | 77.50 | 72.55 | 73.34 | 73.34 | 4,893,803 |
| Oct 10, 2024 | 78.62 | 79.78 | 75.57 | 77.02 | 77.02 | 7,388,865 |
| Oct 09, 2024 | 81.49 | 83.31 | 77.31 | 77.80 | 77.80 | 10,870,623 |
| Oct 08, 2024 | 89.89 | 89.89 | 80.08 | 83.80 | 83.80 | 15,357,057 |
| Sep 30, 2024 | 75.18 | 82.27 | 75.18 | 81.87 | 81.87 | 12,884,197 |
| Sep 27, 2024 | 73.50 | 75.35 | 73.00 | 74.87 | 74.87 | 4,247,003 |
| Sep 26, 2024 | 70.70 | 73.11 | 70.57 | 73.04 | 73.04 | 4,216,363 |
| Sep 25, 2024 | 71.50 | 72.88 | 70.58 | 70.70 | 70.70 | 3,698,579 |
| Sep 24, 2024 | 69.47 | 71.46 | 69.24 | 71.13 | 71.13 | 3,351,384 |
| Sep 23, 2024 | 70.60 | 70.85 | 69.00 | 69.24 | 69.24 | 1,739,533 |
| Sep 20, 2024 | 69.96 | 70.60 | 69.42 | 70.60 | 70.60 | 1,987,533 |
| Sep 19, 2024 | 68.60 | 70.41 | 68.21 | 70.00 | 70.00 | 2,348,543 |
| Sep 18, 2024 | 68.36 | 68.98 | 67.63 | 68.61 | 68.61 | 1,464,126 |
| Sep 13, 2024 | 68.35 | 68.66 | 67.80 | 67.99 | 67.99 | 1,299,056 |
| Sep 12, 2024 | 68.95 | 69.76 | 68.00 | 68.01 | 68.01 | 1,291,014 |
| Sep 11, 2024 | 68.39 | 69.22 | 68.31 | 68.88 | 68.88 | 1,205,978 |
| Sep 10, 2024 | 67.91 | 69.00 | 66.75 | 68.70 | 68.70 | 2,311,538 |
| Sep 09, 2024 | 68.48 | 68.99 | 67.46 | 67.68 | 67.68 | 1,678,181 |
| Sep 06, 2024 | 69.22 | 69.40 | 68.41 | 68.47 | 68.47 | 1,217,223 |
| Sep 05, 2024 | 68.70 | 69.65 | 68.33 | 69.22 | 69.22 | 1,980,985 |
| Sep 04, 2024 | 69.60 | 70.49 | 67.80 | 68.58 | 68.58 | 2,757,502 |
| Sep 03, 2024 | 69.50 | 70.60 | 69.47 | 70.04 | 70.04 | 1,506,018 |
| Sep 02, 2024 | 70.80 | 71.33 | 69.50 | 69.85 | 69.85 | 2,010,938 |
| Aug 30, 2024 | 70.35 | 70.99 | 70.01 | 70.99 | 70.99 | 2,972,127 |
| Aug 29, 2024 | 70.19 | 70.98 | 69.80 | 70.27 | 70.27 | 2,166,127 |
| Aug 28, 2024 | 69.60 | 70.78 | 68.67 | 70.53 | 70.53 | 2,899,644 |
| Aug 27, 2024 | 71.05 | 72.40 | 69.81 | 70.21 | 70.21 | 4,961,042 |
| Aug 26, 2024 | 70.18 | 76.98 | 69.51 | 72.71 | 72.71 | 9,171,906 |
| Aug 23, 2024 | 68.09 | 70.50 | 67.88 | 69.98 | 69.98 | 2,590,483 |
| Aug 22, 2024 | 69.15 | 69.48 | 67.40 | 68.84 | 68.84 | 2,268,258 |
| Aug 21, 2024 | 68.84 | 70.15 | 68.44 | 69.19 | 69.19 | 1,865,354 |
| Aug 20, 2024 | 69.69 | 69.96 | 68.38 | 69.19 | 69.19 | 1,925,210 |
| Aug 19, 2024 | 70.38 | 71.45 | 69.20 | 69.20 | 69.20 | 2,753,964 |
| Aug 16, 2024 | 68.63 | 70.66 | 68.17 | 70.38 | 70.38 | 3,949,399 |
| Aug 15, 2024 | 65.60 | 70.10 | 65.50 | 69.08 | 69.08 | 4,882,718 |
| Aug 14, 2024 | 68.26 | 68.33 | 66.00 | 66.00 | 66.00 | 4,669,585 |
| Aug 13, 2024 | 70.98 | 73.32 | 67.59 | 68.19 | 68.19 | 7,303,601 |
| Aug 12, 2024 | 67.20 | 68.08 | 66.61 | 67.62 | 67.62 | 1,506,648 |
| Aug 09, 2024 | 67.76 | 68.40 | 66.68 | 67.13 | 67.13 | 1,936,917 |
| Aug 08, 2024 | 68.28 | 68.79 | 67.65 | 67.65 | 67.65 | 1,698,424 |
| Aug 07, 2024 | 68.21 | 68.80 | 67.80 | 68.44 | 68.44 | 2,036,923 |
| Aug 06, 2024 | 67.38 | 68.86 | 67.10 | 68.84 | 68.84 | 3,063,733 |
| Aug 05, 2024 | 67.20 | 68.65 | 66.78 | 67.04 | 67.04 | 2,652,592 |
| Aug 02, 2024 | 67.88 | 69.25 | 67.00 | 67.92 | 67.92 | 2,368,310 |
| Aug 01, 2024 | 68.60 | 69.00 | 67.79 | 67.99 | 67.99 | 2,244,702 |
| Jul 31, 2024 | 66.50 | 69.28 | 66.50 | 68.89 | 68.89 | 3,977,683 |
| Jul 30, 2024 | 66.18 | 67.30 | 65.80 | 66.88 | 66.88 | 2,484,638 |
| Jul 29, 2024 | 65.80 | 66.88 | 65.45 | 66.18 | 66.18 | 2,111,254 |
| Jul 26, 2024 | 67.23 | 67.59 | 65.53 | 65.94 | 65.94 | 3,728,415 |
| Jul 25, 2024 | 68.02 | 68.84 | 67.36 | 67.39 | 67.39 | 2,882,786 |
| Jul 24, 2024 | 68.04 | 69.42 | 65.64 | 68.57 | 68.57 | 6,299,475 |
| Jul 23, 2024 | 73.60 | 73.60 | 68.10 | 68.38 | 68.38 | 7,708,268 |
| Jul 22, 2024 | 74.28 | 74.50 | 73.06 | 73.84 | 73.84 | 3,206,898 |
| Jul 19, 2024 | 73.40 | 74.83 | 73.00 | 74.22 | 74.22 | 4,292,573 |
| Jul 18, 2024 | 73.01 | 73.94 | 72.66 | 73.39 | 73.39 | 4,448,858 |
| Jul 17, 2024 | 69.90 | 75.58 | 69.61 | 73.70 | 73.70 | 8,726,742 |
| Jul 16, 2024 | 68.70 | 70.15 | 67.77 | 70.04 | 70.04 | 5,397,486 |
| Jul 15, 2024 | 65.57 | 70.16 | 65.08 | 68.70 | 68.70 | 6,540,406 |
| Jul 12, 2024 | 65.70 | 66.38 | 65.51 | 66.02 | 66.02 | 1,699,539 |
| Jul 11, 2024 | 66.50 | 66.69 | 65.61 | 65.95 | 65.95 | 2,812,611 |
| Jul 10, 2024 | 65.35 | 66.28 | 65.35 | 65.59 | 65.59 | 1,363,036 |
| Jul 09, 2024 | 65.18 | 65.86 | 64.65 | 65.63 | 65.63 | 1,709,987 |
| Jul 08, 2024 | 65.95 | 66.30 | 65.21 | 65.30 | 65.30 | 1,516,280 |
| Jul 05, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Jul 04, 2024 | 65.68 | 65.85 | 65.10 | 65.10 | 65.10 | 1,528,277 |
| Jul 03, 2024 | 65.56 | 65.91 | 65.08 | 65.75 | 65.75 | 1,272,633 |
| Jul 02, 2024 | 65.44 | 66.37 | 64.95 | 65.70 | 65.70 | 1,584,525 |
| Jul 01, 2024 | 65.66 | 65.92 | 64.77 | 65.54 | 65.54 | 1,664,799 |
| Jun 28, 2024 | 65.96 | 66.25 | 65.56 | 65.88 | 65.88 | 1,905,849 |
| Jun 27, 2024 | 66.06 | 66.59 | 65.35 | 65.96 | 65.96 | 2,084,517 |
| Jun 26, 2024 | 65.50 | 66.66 | 64.58 | 66.36 | 66.36 | 2,424,725 |
| Jun 25, 2024 | 65.80 | 66.20 | 64.60 | 65.40 | 65.40 | 2,555,223 |
| Jun 24, 2024 | 65.68 | 66.50 | 65.48 | 65.50 | 65.50 | 2,312,057 |
| Jun 21, 2024 | 65.30 | 66.28 | 64.85 | 66.07 | 66.07 | 2,451,778 |
| Jun 20, 2024 | 64.89 | 67.58 | 64.36 | 65.64 | 65.64 | 3,549,386 |
| Jun 19, 2024 | 66.00 | 66.08 | 64.92 | 64.92 | 64.92 | 2,641,471 |
| Jun 18, 2024 | 66.25 | 66.72 | 65.55 | 66.17 | 66.17 | 2,269,585 |
| Jun 17, 2024 | 66.40 | 66.98 | 64.80 | 66.73 | 66.73 | 2,441,719 |
| Jun 14, 2024 | 67.85 | 68.08 | 66.50 | 66.75 | 66.75 | 4,090,901 |
| Jun 13, 2024 | 66.90 | 68.69 | 66.66 | 68.08 | 68.08 | 3,360,599 |
| Jun 12, 2024 | 67.19 | 67.65 | 66.63 | 66.99 | 66.99 | 2,240,072 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.