Stock listing
Shenzhen:002082 Wanbangde Pharmaceutical Holding Group Co., Ltd. (ST万邦) 股价
Follow Wanbangde Pharmaceutical Holding Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002082
¥9.69 CNY +0.08 (+0.8%)
Close on Nov 4, 2026
- Day range
- ¥9.31 – ¥9.78 CNYNov 4, 2026
- Volume
- 7.83M sharesNov 4, 2026
- Market cap
- ¥5.93B CNYAt the close on Nov 4, 2026 · price × 611.7M shares outstanding
- 52-week range
- ¥8.53 – ¥36.24 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥137.4M CNYMedian day 10.47M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002082 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.69 | +0.08 | +0.8% | ¥9.78 | ¥9.78 | ¥9.31 | 7,826,100 | |
| ¥9.61 | 0.00 | 0.0% | ¥9.60 | ¥9.93 | ¥9.46 | 6,804,900 | |
| ¥9.61 | -0.16 | -1.6% | ¥9.58 | ¥9.71 | ¥8.91 | 9,414,633 | |
| ¥9.77 | +0.08 | +0.8% | ¥10.25 | ¥10.25 | ¥9.47 | 9,874,004 | |
| ¥9.69 | -0.96 | -9.0% | ¥10.30 | ¥10.52 | ¥9.59 | 12,953,210 | |
| ¥10.65 | +0.10 | +0.9% | ¥10.60 | ¥10.85 | ¥10.48 | 5,472,500 | |
| ¥10.55 | -0.73 | -6.5% | ¥11.38 | ¥11.40 | ¥10.36 | 7,149,800 | |
| ¥11.28 | +0.28 | +2.5% | ¥10.89 | ¥11.47 | ¥10.81 | 7,739,800 | |
| ¥11.00 | -0.02 | -0.2% | ¥11.02 | ¥11.08 | ¥10.33 | 9,586,200 | |
| ¥11.02 | -0.36 | -3.2% | ¥11.26 | ¥11.35 | ¥10.94 | 7,162,100 | |
| ¥11.38 | -0.02 | -0.2% | ¥11.51 | ¥11.99 | ¥11.35 | 10,465,431 | |
| ¥11.40 | +0.07 | +0.6% | ¥11.30 | ¥11.43 | ¥11.07 | 6,694,700 | |
| ¥11.33 | -0.18 | -1.6% | ¥11.24 | ¥11.65 | ¥11.05 | 8,120,200 | |
| ¥11.51 | -0.57 | -4.7% | ¥12.23 | ¥12.50 | ¥11.50 | 11,764,400 | |
| ¥12.08 | -0.30 | -2.4% | ¥12.00 | ¥12.55 | ¥11.86 | 11,715,100 | |
| ¥12.38 | -0.58 | -4.5% | ¥13.13 | ¥13.21 | ¥12.18 | 13,534,910 | |
| ¥12.96 | -0.58 | -4.3% | ¥13.44 | ¥13.66 | ¥12.81 | 18,657,877 | |
| ¥13.54 | +0.69 | +5.4% | ¥13.20 | ¥14.07 | ¥13.00 | 23,548,535 | |
| ¥12.85 | +1.17 | +10.0% | ¥11.67 | ¥12.85 | ¥11.66 | 21,437,303 | |
| ¥11.68 | -1.29 | -9.9% | ¥12.88 | ¥12.89 | ¥11.67 | 23,386,822 | |
| ¥12.97 | +0.16 | +1.2% | ¥12.80 | ¥13.34 | ¥12.53 | 22,297,604 | |
| ¥12.81 | -0.39 | -3.0% | ¥13.20 | ¥13.45 | ¥12.51 | 26,577,930 | |
| ¥13.20 | +1.20 | +10.0% | ¥12.20 | ¥13.20 | ¥12.20 | 33,993,219 | |
| ¥12.00 | +0.63 | +5.5% | ¥11.56 | ¥12.51 | ¥11.48 | 31,018,279 | |
| ¥11.37 | +0.25 | +2.2% | ¥11.28 | ¥11.90 | ¥11.21 | 24,744,805 | |
| ¥11.12 | +1.01 | +10.0% | ¥10.08 | ¥11.12 | ¥9.95 | 19,121,199 | |
| ¥10.11 | +0.54 | +5.6% | ¥9.55 | ¥10.26 | ¥9.48 | 15,935,908 | |
| ¥9.57 | 0.00 | 0.0% | ¥9.50 | ¥9.74 | ¥9.46 | 7,634,500 | |
| ¥9.57 | +0.29 | +3.1% | ¥9.15 | ¥9.58 | ¥9.15 | 8,050,301 | |
| ¥9.28 | -0.16 | -1.7% | ¥9.40 | ¥9.43 | ¥9.10 | 7,573,300 | |
| ¥9.44 | -0.32 | -3.3% | ¥9.76 | ¥9.76 | ¥9.32 | 11,012,000 | |
| ¥9.76 | +0.78 | +8.7% | ¥8.97 | ¥9.88 | ¥8.82 | 15,514,800 | |
| ¥8.98 | -0.21 | -2.3% | ¥9.10 | ¥9.12 | ¥8.80 | 7,960,500 | |
| ¥9.19 | -0.23 | -2.4% | ¥9.41 | ¥9.41 | ¥9.14 | 7,297,100 | |
| ¥9.42 | +0.03 | +0.3% | ¥9.40 | ¥9.54 | ¥9.29 | 6,315,600 | |
| ¥9.39 | -0.06 | -0.6% | ¥9.54 | ¥9.74 | ¥9.37 | 11,059,920 | |
| ¥9.45 | +0.18 | +1.9% | ¥9.20 | ¥9.57 | ¥9.12 | 8,600,600 | |
| ¥9.27 | +0.07 | +0.8% | ¥9.18 | ¥9.50 | ¥9.06 | 9,144,980 | |
| ¥9.20 | +0.09 | +1.0% | ¥9.09 | ¥9.33 | ¥9.01 | 8,886,755 | |
| ¥9.11 | -0.23 | -2.5% | ¥9.31 | ¥9.31 | ¥9.02 | 7,460,255 | |
| ¥9.34 | -0.05 | -0.5% | ¥9.35 | ¥9.47 | ¥9.28 | 6,502,200 | |
| ¥9.39 | -0.24 | -2.5% | ¥9.58 | ¥9.58 | ¥9.25 | 9,024,500 | |
| ¥9.63 | -0.14 | -1.4% | ¥9.70 | ¥9.81 | ¥9.55 | 10,428,600 | |
| ¥9.77 | -0.25 | -2.5% | ¥10.01 | ¥10.05 | ¥9.64 | 16,051,287 | |
| ¥10.02 | +0.42 | +4.4% | ¥9.51 | ¥10.35 | ¥9.51 | 12,799,200 | |
| ¥9.60 | +0.16 | +1.7% | ¥9.35 | ¥9.64 | ¥9.34 | 6,176,100 | |
| ¥9.44 | -0.37 | -3.8% | ¥9.87 | ¥9.87 | ¥9.39 | 8,043,500 | |
| ¥9.81 | -0.16 | -1.6% | ¥9.77 | ¥9.87 | ¥9.51 | 8,482,100 | |
| ¥9.97 | +0.22 | +2.3% | ¥9.99 | ¥10.15 | ¥9.92 | 9,189,800 | |
| ¥9.75 | -0.26 | -2.6% | ¥10.19 | ¥10.20 | ¥9.67 | 11,207,300 | |
| ¥10.01 | -0.66 | -6.2% | ¥10.52 | ¥10.55 | ¥9.99 | 16,690,002 | |
| ¥10.67 | -0.11 | -1.0% | ¥10.66 | ¥10.83 | ¥10.38 | 11,441,200 | |
| ¥10.78 | -0.17 | -1.6% | ¥10.88 | ¥11.19 | ¥10.62 | 11,840,100 | |
| ¥10.95 | -0.23 | -2.1% | ¥11.07 | ¥11.58 | ¥10.78 | 16,812,104 | |
| ¥11.18 | +0.35 | +3.2% | ¥10.75 | ¥11.75 | ¥10.75 | 17,046,000 | |
| ¥10.83 | +0.33 | +3.1% | ¥10.43 | ¥11.07 | ¥10.23 | 14,065,500 | |
| ¥10.50 | +0.05 | +0.5% | ¥10.63 | ¥11.07 | ¥10.45 | 14,030,900 | |
| ¥10.45 | +0.25 | +2.5% | ¥10.08 | ¥10.56 | ¥10.03 | 11,737,400 | |
| ¥10.20 | -0.06 | -0.6% | ¥10.24 | ¥10.25 | ¥10.01 | 8,594,923 | |
| ¥10.26 | +0.27 | +2.7% | ¥9.90 | ¥10.36 | ¥9.78 | 12,946,802 | |
| ¥9.99 | -0.01 | -0.1% | ¥10.02 | ¥10.25 | ¥9.91 | 9,845,200 |
- Ticker
- Shenzhen:002082
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Wanbangde Pharmaceutical Holding Group Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Wanbangde Pharmaceutical Holding Group Co., Ltd.