Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.540	14.570	14.210	14.450	14.450	3,819,600
2026-04-23	14.940	14.940	14.480	14.550	14.550	4,576,800
2026-04-22	14.950	15.100	14.790	14.940	14.940	3,798,800
2026-04-21	15.340	15.420	14.930	15.010	15.010	4,946,800
2026-04-20	14.990	15.600	14.880	15.340	15.340	8,157,100
2026-04-17	15.290	15.300	14.840	15.000	15.000	5,460,800
2026-04-16	15.410	15.420	15.160	15.300	15.300	4,599,997
2026-04-15	15.420	15.570	15.050	15.450	15.450	6,470,997
2026-04-14	15.350	15.400	14.980	15.310	15.310	5,749,200
2026-04-13	15.300	15.630	15.120	15.250	15.250	5,332,900
2026-04-10	15.200	15.650	15.200	15.360	15.360	7,101,900
2026-04-09	15.560	15.630	15.100	15.200	15.200	7,244,269
2026-04-08	15.720	15.850	15.380	15.730	15.730	9,274,500
2026-04-07	14.850	16.000	14.690	15.570	15.570	10,653,560
2026-04-03	15.370	15.490	14.750	14.830	14.830	8,049,900
2026-04-02	15.600	16.110	15.290	15.420	15.420	11,641,300
2026-04-01	14.710	15.720	14.520	15.450	15.450	13,822,530
2026-03-31	14.710	15.180	14.440	14.480	14.480	6,832,500
2026-03-30	14.880	15.080	14.620	14.760	14.760	6,693,570
2026-03-27	14.170	15.090	14.010	14.990	14.990	10,387,200
2026-03-26	15.010	15.340	14.220	14.310	14.310	10,303,400
2026-03-25	15.610	15.610	15.000	15.130	15.130	7,069,000
2026-03-24	14.830	15.490	14.700	15.430	15.430	9,901,600
2026-03-23	14.900	15.380	14.380	14.520	14.520	9,728,600
2026-03-20	16.030	16.220	15.300	15.370	15.370	7,971,700
2026-03-19	16.430	16.500	15.970	16.010	16.010	9,478,900
2026-03-18	16.280	16.880	16.280	16.630	16.630	13,927,250
2026-03-17	16.370	16.750	16.170	16.170	16.170	11,237,590
2026-03-16	15.980	16.480	15.900	16.480	16.480	13,306,200
2026-03-13	15.910	16.310	15.750	16.100	16.100	9,933,800
2026-03-12	15.900	16.030	15.700	15.990	15.990	5,024,302
2026-03-11	15.990	16.200	15.900	16.010	16.010	6,515,200
2026-03-10	15.800	16.070	15.700	15.990	15.990	6,061,220
2026-03-09	15.590	15.770	15.510	15.670	15.670	6,813,400
2026-03-06	14.900	15.970	14.850	15.840	15.840	12,253,000
2026-03-05	14.920	15.110	14.720	14.970	14.970	5,032,303
2026-03-04	14.560	14.820	14.490	14.650	14.650	3,932,385
2026-03-03	15.290	15.440	14.660	14.690	14.690	6,566,148
2026-03-02	15.710	15.790	15.150	15.280	15.280	7,732,800
2026-02-27	15.850	16.060	15.730	16.050	16.050	4,001,800
2026-02-26	16.050	16.050	15.850	15.880	15.880	4,325,800
2026-02-25	15.990	16.150	15.880	16.050	16.050	4,389,100
2026-02-24	15.760	15.970	15.680	15.870	15.870	4,527,001
2026-02-13	15.590	15.780	15.560	15.650	15.650	2,951,000
2026-02-12	15.620	15.730	15.460	15.610	15.610	3,441,200
2026-02-11	15.880	15.980	15.630	15.670	15.670	4,213,426
2026-02-10	15.770	15.850	15.610	15.810	15.810	4,738,900
2026-02-09	15.760	15.850	15.660	15.770	15.770	4,033,600
2026-02-06	15.500	15.800	15.410	15.580	15.580	4,766,900
2026-02-05	15.680	15.830	15.510	15.550	15.550	4,766,000
2026-02-04	15.680	15.750	15.520	15.730	15.730	4,890,322
2026-02-03	15.630	15.720	15.480	15.680	15.680	6,058,400
2026-02-02	15.720	16.000	15.460	15.510	15.510	6,001,422
2026-01-30	16.320	16.380	15.720	15.850	15.850	6,704,600
2026-01-29	16.100	16.540	15.840	16.220	16.220	8,078,804
2026-01-28	16.850	16.860	16.140	16.180	16.180	10,243,800
2026-01-27	17.120	17.120	16.270	16.880	16.880	15,759,900
2026-01-26	17.050	17.500	16.570	17.310	17.310	21,282,461
2026-01-23	17.310	17.790	16.950	17.170	17.170	19,142,900
2026-01-22	16.690	17.480	16.580	16.690	16.690	18,657,699

← NewerPage 3 of 5 · 244 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.