Guangzhou Wondfo Biotech Co., Ltd. Class A 300482
SZSE · China · Health Technology
CNY 16.76+0.44 (+2.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.76 | +2.70% | CNY 16.36 | CNY 16.84 | CNY 16.33 | 6.35M |
| 2026-09-29 | CNY 16.32 | -0.37% | CNY 16.38 | CNY 16.56 | CNY 16.21 | 3.91M |
| 2026-09-28 | CNY 16.38 | -0.18% | CNY 16.50 | CNY 16.63 | CNY 16.32 | 4.11M |
| 2026-09-24 | CNY 16.41 | -1.08% | CNY 16.50 | CNY 16.75 | CNY 16.41 | 4.40M |
| 2026-09-23 | CNY 16.59 | +0.18% | CNY 16.48 | CNY 16.77 | CNY 16.48 | 4.15M |
| 2026-09-22 | CNY 16.56 | +0.18% | CNY 16.40 | CNY 16.76 | CNY 16.38 | 5.12M |
| 2026-09-21 | CNY 16.53 | +4.22% | CNY 15.86 | CNY 16.60 | CNY 15.86 | 6.47M |
| 2026-09-18 | CNY 15.86 | +0.57% | CNY 15.83 | CNY 16.13 | CNY 15.80 | 3.86M |
| 2026-09-17 | CNY 15.77 | +0.90% | CNY 15.53 | CNY 15.83 | CNY 15.53 | 2.76M |
| 2026-09-16 | CNY 15.63 | +0.51% | CNY 15.51 | CNY 15.68 | CNY 15.40 | 2.78M |
| 2026-09-15 | CNY 15.55 | -1.77% | CNY 15.80 | CNY 15.86 | CNY 15.53 | 3.87M |
| 2026-09-14 | CNY 15.83 | +0.64% | CNY 15.67 | CNY 15.91 | CNY 15.62 | 2.84M |
| 2026-09-11 | CNY 15.73 | -2.66% | CNY 16.09 | CNY 16.15 | CNY 15.66 | 4.89M |
| 2026-09-10 | CNY 16.16 | -1.16% | CNY 16.32 | CNY 16.32 | CNY 16.05 | 2.68M |
| 2026-09-09 | CNY 16.35 | -1.98% | CNY 16.65 | CNY 16.65 | CNY 16.28 | 3.20M |
| 2026-09-08 | CNY 16.68 | +0.30% | CNY 16.64 | CNY 16.77 | CNY 16.45 | 3.73M |
| 2026-09-07 | CNY 16.63 | -0.66% | CNY 16.76 | CNY 16.83 | CNY 16.60 | 3.55M |
| 2026-09-04 | CNY 16.74 | +0.54% | CNY 16.64 | CNY 16.93 | CNY 16.64 | 4.00M |
| 2026-09-03 | CNY 16.65 | +0.60% | CNY 16.55 | CNY 16.94 | CNY 16.55 | 5.53M |
| 2026-09-02 | CNY 16.55 | -0.96% | CNY 16.67 | CNY 16.71 | CNY 16.42 | 3.85M |
| 2026-09-01 | CNY 16.71 | +1.83% | CNY 16.39 | CNY 16.76 | CNY 16.32 | 5.56M |
| 2026-08-31 | CNY 16.41 | -0.36% | CNY 16.35 | CNY 16.50 | CNY 16.25 | 5.30M |
| 2026-08-28 | CNY 16.47 | +0.24% | CNY 16.47 | CNY 16.67 | CNY 16.38 | 4.24M |
| 2026-08-27 | CNY 16.43 | +0.49% | CNY 16.30 | CNY 16.47 | CNY 16.20 | 5.20M |
| 2026-08-26 | CNY 16.35 | +0.18% | CNY 16.31 | CNY 16.59 | CNY 16.28 | 6.29M |
| 2026-08-25 | CNY 16.32 | +2.00% | CNY 15.88 | CNY 16.41 | CNY 15.73 | 10.45M |
| 2026-08-24 | CNY 16.00 | -8.05% | CNY 16.99 | CNY 17.20 | CNY 15.66 | 20.24M |
| 2026-08-21 | CNY 17.40 | -2.08% | CNY 17.45 | CNY 17.65 | CNY 17.15 | 8.15M |
| 2026-08-20 | CNY 17.77 | +4.71% | CNY 17.34 | CNY 18.09 | CNY 17.34 | 12.98M |
| 2026-08-19 | CNY 16.97 | -1.62% | CNY 17.20 | CNY 17.37 | CNY 16.86 | 6.67M |
| 2026-08-18 | CNY 17.25 | -0.98% | CNY 17.42 | CNY 17.51 | CNY 17.23 | 4.79M |
| 2026-08-17 | CNY 17.42 | -0.46% | CNY 17.47 | CNY 17.59 | CNY 17.10 | 6.61M |
| 2026-08-14 | CNY 17.50 | -1.24% | CNY 17.72 | CNY 18.02 | CNY 17.40 | 6.69M |
| 2026-08-13 | CNY 17.72 | +0.17% | CNY 17.63 | CNY 17.91 | CNY 17.35 | 6.62M |
| 2026-08-12 | CNY 17.69 | -0.28% | CNY 17.80 | CNY 17.94 | CNY 17.57 | 4.78M |
| 2026-08-11 | CNY 17.74 | -0.84% | CNY 17.80 | CNY 17.96 | CNY 17.69 | 5.55M |
| 2026-08-10 | CNY 17.89 | +2.11% | CNY 17.71 | CNY 18.09 | CNY 17.56 | 8.74M |
| 2026-08-07 | CNY 17.52 | +2.34% | CNY 17.16 | CNY 17.55 | CNY 17.01 | 7.52M |
| 2026-08-06 | CNY 17.12 | -1.04% | CNY 17.42 | CNY 17.44 | CNY 17.04 | 5.13M |
| 2026-08-05 | CNY 17.30 | -0.63% | CNY 17.35 | CNY 17.48 | CNY 17.20 | 6.59M |
| 2026-08-04 | CNY 17.41 | -1.30% | CNY 17.63 | CNY 17.73 | CNY 17.37 | 6.58M |
| 2026-08-03 | CNY 17.64 | +1.15% | CNY 17.36 | CNY 17.79 | CNY 17.36 | 5.10M |
| 2026-07-31 | CNY 17.44 | +1.22% | CNY 17.21 | CNY 17.53 | CNY 17.10 | 8.53M |
| 2026-07-30 | CNY 17.23 | +2.13% | CNY 16.85 | CNY 17.44 | CNY 16.79 | 11.52M |
| 2026-07-29 | CNY 16.87 | +4.33% | CNY 16.69 | CNY 16.91 | CNY 16.55 | 11.17M |
| 2026-07-28 | CNY 16.17 | +0.56% | CNY 16.08 | CNY 16.37 | CNY 16.00 | 5.29M |
| 2026-07-27 | CNY 16.08 | +2.49% | CNY 15.52 | CNY 16.12 | CNY 15.47 | 7.22M |
| 2026-07-24 | CNY 15.69 | -5.88% | CNY 16.55 | CNY 16.63 | CNY 15.66 | 10.46M |
| 2026-07-23 | CNY 16.67 | -0.06% | CNY 16.66 | CNY 16.72 | CNY 16.37 | 6.15M |
| 2026-07-22 | CNY 16.68 | -1.13% | CNY 16.80 | CNY 17.09 | CNY 16.55 | 8.03M |
| 2026-07-21 | CNY 16.87 | -0.18% | CNY 16.74 | CNY 16.98 | CNY 16.64 | 7.18M |
| 2026-07-20 | CNY 16.90 | +1.02% | CNY 16.76 | CNY 17.07 | CNY 16.50 | 8.25M |
| 2026-07-17 | CNY 16.73 | -4.56% | CNY 17.40 | CNY 17.63 | CNY 16.71 | 11.12M |
| 2026-07-16 | CNY 17.53 | +1.27% | CNY 17.10 | CNY 17.65 | CNY 16.90 | 10.80M |
| 2026-07-15 | CNY 17.31 | +2.61% | CNY 16.83 | CNY 17.49 | CNY 16.75 | 10.31M |
| 2026-07-14 | CNY 16.87 | +1.32% | CNY 16.51 | CNY 17.11 | CNY 16.47 | 7.50M |
| 2026-07-13 | CNY 16.65 | -1.13% | CNY 16.83 | CNY 17.10 | CNY 16.41 | 9.26M |
| 2026-07-10 | CNY 16.84 | +2.06% | CNY 16.45 | CNY 17.06 | CNY 16.14 | 9.28M |
| 2026-07-09 | CNY 16.50 | -1.55% | CNY 16.65 | CNY 16.90 | CNY 16.19 | 7.35M |
| 2026-07-08 | CNY 16.76 | -0.06% | CNY 16.80 | CNY 17.08 | CNY 16.52 | 5.85M |
| 2026-07-07 | CNY 16.77 | -2.22% | CNY 17.16 | CNY 17.23 | CNY 16.73 | 8.45M |
| 2026-07-06 | CNY 17.15 | -0.46% | CNY 17.17 | CNY 17.53 | CNY 16.93 | 9.17M |
| 2026-07-03 | CNY 17.23 | +1.17% | CNY 17.09 | CNY 17.29 | CNY 16.88 | 7.97M |
| 2026-07-02 | CNY 17.03 | -0.82% | CNY 17.11 | CNY 17.86 | CNY 16.98 | 10.36M |
| 2026-07-01 | CNY 17.17 | +3.37% | CNY 16.40 | CNY 17.23 | CNY 16.26 | 13.41M |
| 2026-06-30 | CNY 16.61 | -4.98% | CNY 17.51 | CNY 17.64 | CNY 16.29 | 17.99M |
| 2026-06-29 | CNY 17.48 | +1.04% | CNY 17.30 | CNY 17.95 | CNY 16.91 | 12.72M |
| 2026-06-26 | CNY 17.30 | -2.09% | CNY 17.64 | CNY 17.98 | CNY 17.02 | 13.17M |
| 2026-06-25 | CNY 17.67 | -8.11% | CNY 18.78 | CNY 18.91 | CNY 17.61 | 20.26M |
| 2026-06-24 | CNY 19.23 | +2.51% | CNY 19.27 | CNY 19.86 | CNY 18.92 | 21.16M |
| 2026-06-23 | CNY 18.76 | -1.52% | CNY 18.86 | CNY 19.49 | CNY 18.69 | 14.56M |
| 2026-06-22 | CNY 19.05 | -1.55% | CNY 19.36 | CNY 19.40 | CNY 18.20 | 19.80M |
| 2026-06-18 | CNY 19.35 | -4.30% | CNY 19.80 | CNY 19.90 | CNY 18.82 | 26.05M |
| 2026-06-17 | CNY 20.22 | -2.46% | CNY 20.51 | CNY 20.73 | CNY 19.83 | 21.89M |
| 2026-06-16 | CNY 20.73 | +9.45% | CNY 18.76 | CNY 21.52 | CNY 18.58 | 39.61M |
| 2026-06-15 | CNY 18.94 | -4.10% | CNY 19.65 | CNY 19.67 | CNY 18.72 | 18.00M |
| 2026-06-12 | CNY 19.75 | +4.22% | CNY 19.52 | CNY 19.90 | CNY 18.77 | 29.44M |
| 2026-06-11 | CNY 18.95 | -0.42% | CNY 18.81 | CNY 19.66 | CNY 18.30 | 27.82M |
| 2026-06-10 | CNY 19.03 | -6.94% | CNY 20.19 | CNY 20.37 | CNY 18.48 | 29.18M |
| 2026-06-09 | CNY 20.45 | +15.54% | CNY 17.87 | CNY 20.65 | CNY 17.43 | 34.87M |
| 2026-06-08 | CNY 17.70 | -4.27% | CNY 18.03 | CNY 18.56 | CNY 17.69 | 14.95M |
| 2026-06-05 | CNY 18.49 | +15.06% | CNY 16.35 | CNY 18.80 | CNY 16.35 | 26.56M |
| 2026-06-04 | CNY 16.07 | -3.89% | CNY 16.60 | CNY 16.77 | CNY 16.00 | 6.35M |
| 2026-06-03 | CNY 16.72 | -3.96% | CNY 17.41 | CNY 17.44 | CNY 16.60 | 7.61M |
| 2026-06-02 | CNY 17.41 | -2.25% | CNY 17.65 | CNY 17.74 | CNY 17.39 | 3.75M |
| 2026-06-01 | CNY 17.81 | +0.23% | CNY 17.62 | CNY 17.87 | CNY 17.50 | 3.40M |
| 2026-05-29 | CNY 17.77 | +0.62% | CNY 17.69 | CNY 17.87 | CNY 17.55 | 4.61M |
| 2026-05-28 | CNY 17.66 | -3.07% | CNY 18.10 | CNY 18.25 | CNY 17.52 | 6.18M |
| 2026-05-27 | CNY 18.22 | -2.46% | CNY 18.36 | CNY 18.58 | CNY 18.10 | 6.49M |
| 2026-05-26 | CNY 18.68 | +3.84% | CNY 18.17 | CNY 19.01 | CNY 18.17 | 10.01M |