Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.280	16.480	16.010	16.340	16.340	5,818,200
2026-01-20	16.690	16.710	16.160	16.320	16.320	7,456,300
2026-01-19	16.500	16.850	16.430	16.600	16.600	6,614,200
2026-01-16	16.920	16.950	16.270	16.540	16.540	11,741,100
2026-01-15	17.120	17.250	16.780	16.960	16.960	11,197,700
2026-01-14	17.280	17.830	16.940	17.300	17.300	21,843,341
2026-01-13	17.860	18.000	17.240	17.490	17.490	22,580,222
2026-01-12	17.330	17.980	17.140	17.850	17.850	30,132,596
2026-01-09	16.950	17.370	16.760	17.330	17.330	25,215,308
2026-01-08	16.660	17.430	16.420	17.130	17.130	28,628,304
2026-01-07	17.110	17.580	16.580	16.670	16.670	36,137,550
2026-01-06	17.010	18.000	16.910	17.180	17.180	53,659,030
2026-01-05	14.810	16.620	14.580	16.620	16.620	36,463,383
2025-12-31	13.880	13.950	13.780	13.850	13.850	2,877,542
2025-12-30	13.890	14.050	13.840	13.900	13.900	2,854,800
2025-12-29	14.090	14.120	13.920	13.980	13.980	3,367,300
2025-12-26	14.280	14.300	14.050	14.090	14.090	4,643,900
2025-12-25	14.160	14.320	14.100	14.280	14.280	3,164,500
2025-12-24	14.140	14.220	14.040	14.150	14.150	2,929,600
2025-12-23	14.160	14.190	14.000	14.140	14.140	2,809,800
2025-12-22	14.360	14.400	14.110	14.160	14.160	4,651,100
2025-12-19	14.100	14.370	14.100	14.360	14.360	3,359,500
2025-12-18	13.960	14.260	13.880	14.140	14.140	3,533,900
2025-12-17	13.800	13.990	13.690	13.980	13.980	3,432,100
2025-12-16	14.010	14.110	13.790	13.840	13.840	3,174,100
2025-12-15	14.040	14.180	13.900	14.010	14.010	3,080,200
2025-12-12	14.120	14.220	13.940	14.100	14.100	3,308,902
2025-12-11	14.390	14.390	14.030	14.060	14.060	4,047,000
2025-12-10	14.440	14.500	14.220	14.370	14.370	3,724,500
2025-12-09	14.640	14.720	14.400	14.440	14.440	3,895,600
2025-12-08	14.700	14.800	14.540	14.620	14.620	4,627,600
2025-12-05	14.680	14.810	14.330	14.640	14.640	4,002,200
2025-12-04	14.730	14.880	14.380	14.620	14.620	5,617,500
2025-12-03	15.010	15.130	14.690	14.730	14.730	4,786,286
2025-12-02	15.250	15.260	14.890	14.990	14.990	4,275,200
2025-12-01	15.230	15.490	15.160	15.250	15.250	5,100,402
2025-11-28	15.360	15.390	15.070	15.230	15.230	3,820,200
2025-11-27	15.390	15.470	15.220	15.310	15.310	4,058,100
2025-11-26	15.500	15.890	15.310	15.360	15.360	7,485,000
2025-11-25	15.290	15.840	15.250	15.580	15.580	7,090,600
2025-11-24	14.620	15.480	14.600	15.290	15.290	8,839,894
2025-11-21	15.260	15.530	14.470	14.510	14.510	9,472,274
2025-11-20	15.700	15.810	15.250	15.330	15.330	7,203,978
2025-11-19	16.260	16.360	15.600	15.720	15.720	8,596,963
2025-11-18	16.400	16.790	16.180	16.270	16.270	10,463,400
2025-11-17	16.680	16.680	16.250	16.470	16.470	11,958,946
2025-11-14	16.810	17.330	16.700	16.730	16.730	17,459,800
2025-11-13	16.720	17.200	16.510	16.930	16.930	21,188,477
2025-11-12	16.030	17.650	16.000	17.120	17.120	33,528,014
2025-11-11	16.230	16.230	15.840	15.930	15.930	9,990,700
2025-11-10	15.170	16.570	15.120	16.260	16.260	20,472,775
2025-11-07	15.180	15.310	15.010	15.070	15.070	4,013,900
2025-11-06	15.330	15.390	15.080	15.190	15.190	4,884,224
2025-11-05	15.410	15.590	15.240	15.390	15.390	4,891,800
2025-11-04	15.790	15.790	15.310	15.440	15.440	6,637,600
2025-11-03	15.910	16.000	15.550	15.800	15.800	6,591,360
2025-10-31	15.350	15.750	15.300	15.700	15.700	6,034,440
2025-10-30	15.530	15.710	15.340	15.420	15.420	4,144,900
2025-10-29	15.660	15.660	15.310	15.530	15.530	4,537,100
2025-10-28	15.590	15.750	15.440	15.660	15.660	3,849,327

← NewerPage 4 of 21 · 1,213 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.