Guanhao Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.810	11.120	10.520	10.570	10.570	5,208,122
2026-07-21	11.110	11.110	10.420	10.820	10.820	6,465,864
2026-07-20	11.250	11.500	10.880	11.070	11.070	5,844,846
2026-07-17	12.150	12.150	11.120	11.300	11.300	9,671,110
2026-07-16	11.920	12.300	11.760	12.180	12.180	8,938,720
2026-07-15	11.500	12.100	11.410	11.940	11.940	7,982,422
2026-07-14	11.340	11.640	11.000	11.530	11.530	5,824,500
2026-07-13	11.610	11.660	11.180	11.250	11.250	5,948,400
2026-07-10	11.270	11.820	11.000	11.600	11.600	7,995,600
2026-07-09	11.380	11.740	11.040	11.290	11.290	6,567,300
2026-07-08	11.750	12.000	11.440	11.560	11.560	5,671,900
2026-07-07	12.340	12.340	11.690	11.710	11.710	7,578,500
2026-07-06	12.300	12.690	12.100	12.380	12.380	9,930,576
2026-07-03	12.100	12.360	11.910	12.270	12.270	7,934,706
2026-07-02	11.980	12.770	11.980	12.040	12.040	10,110,000
2026-07-01	11.550	12.170	11.260	12.150	12.150	10,724,606
2026-06-30	11.660	11.860	11.340	11.600	11.600	8,499,200
2026-06-29	10.880	12.320	10.620	11.770	11.770	13,238,876
2026-06-26	11.490	11.650	10.910	10.920	10.920	6,147,000
2026-06-25	11.250	11.660	10.890	11.560	11.560	8,227,900
2026-06-24	11.310	11.850	11.110	11.380	11.380	7,846,202
2026-06-23	10.900	11.790	10.900	11.520	11.520	10,653,804
2026-06-22	10.910	10.970	10.480	10.960	10.960	7,205,802
2026-06-18	11.000	11.460	10.900	11.060	11.060	9,606,876
2026-06-17	10.910	11.040	10.760	10.860	10.860	3,844,618
2026-06-16	10.860	11.080	10.710	11.040	11.040	3,663,600
2026-06-15	10.990	11.270	10.760	10.900	10.900	4,565,520
2026-06-12	10.860	11.050	10.580	10.990	10.990	4,738,002
2026-06-11	10.780	10.870	10.520	10.660	10.660	3,652,504
2026-06-10	11.090	11.090	10.710	10.870	10.870	3,332,800
2026-06-09	11.020	11.150	10.800	11.060	11.060	4,367,500
2026-06-08	11.300	11.360	10.750	10.950	10.950	6,018,514
2026-06-05	11.360	11.560	11.260	11.450	11.450	4,137,100
2026-06-04	11.570	11.640	11.220	11.300	11.300	4,284,100
2026-06-03	11.770	11.780	11.500	11.550	11.550	2,932,200
2026-06-02	12.020	12.090	11.640	11.750	11.750	3,655,500
2026-06-01	11.900	12.110	11.770	12.000	12.000	2,554,704
2026-05-29	12.180	12.250	11.810	11.840	11.840	3,601,502
2026-05-28	12.090	12.240	11.850	12.110	12.110	3,249,131
2026-05-27	12.260	12.430	11.930	12.040	12.040	4,222,100
2026-05-26	12.530	12.560	12.160	12.300	12.300	3,916,000
2026-05-25	12.890	13.000	12.390	12.530	12.530	5,315,900
2026-05-22	12.780	12.940	12.630	12.890	12.890	3,611,100
2026-05-21	12.920	13.290	12.660	12.690	12.690	4,592,204
2026-05-20	13.150	13.210	12.870	12.950	12.950	3,589,188
2026-05-19	13.170	13.560	13.050	13.270	13.270	4,630,254
2026-05-18	13.180	13.250	12.910	13.100	13.100	4,120,702
2026-05-15	13.690	13.730	13.070	13.200	13.200	7,145,664
2026-05-14	14.180	14.200	13.620	13.630	13.630	6,149,000
2026-05-13	14.070	14.250	14.020	14.190	14.190	4,690,364
2026-05-12	14.450	14.490	14.040	14.120	14.120	7,068,390
2026-05-11	14.330	14.630	14.110	14.530	14.530	8,875,739
2026-05-08	14.210	14.400	14.210	14.340	14.340	4,010,800
2026-05-07	14.250	14.330	14.140	14.280	14.280	4,674,300
2026-05-06	14.350	14.400	14.160	14.250	14.250	4,692,800
2026-04-30	14.450	14.580	14.180	14.210	14.210	3,718,900
2026-04-29	14.110	14.530	14.090	14.430	14.430	2,884,270
2026-04-28	14.540	14.710	14.140	14.220	14.220	3,764,500
2026-04-27	14.390	14.580	14.100	14.540	14.540	3,822,600
2026-04-24	14.540	14.570	14.210	14.450	14.450	3,819,600

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.