Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.530	15.600	15.430	15.600	15.600	4,582,487
2025-10-24	15.530	15.670	15.450	15.480	15.480	3,448,940
2025-10-23	15.730	15.820	15.400	15.580	15.580	3,026,300
2025-10-22	15.760	15.960	15.660	15.750	15.750	3,743,800
2025-10-21	15.600	15.800	15.460	15.730	15.730	3,712,915
2025-10-20	15.350	15.640	15.270	15.640	15.640	4,388,100
2025-10-17	15.600	15.730	15.270	15.330	15.330	4,044,015
2025-10-16	15.600	15.860	15.400	15.680	15.680	5,120,599
2025-10-15	15.000	15.630	14.890	15.610	15.610	8,539,597
2025-10-14	15.230	15.280	14.860	14.940	14.940	4,318,100
2025-10-13	14.800	15.270	14.430	15.160	15.160	4,177,500
2025-10-10	15.270	15.380	15.150	15.200	15.200	4,418,502
2025-10-09	15.480	15.490	15.180	15.270	15.270	4,150,604
2025-09-30	15.170	15.460	15.150	15.360	15.360	3,738,700
2025-09-29	15.310	15.310	14.810	15.160	15.160	3,977,800
2025-09-26	15.500	15.500	15.110	15.210	15.210	3,654,000
2025-09-25	15.620	15.840	15.460	15.550	15.550	4,490,800
2025-09-24	14.970	15.700	14.970	15.630	15.630	5,872,800
2025-09-23	15.480	15.500	14.800	15.060	15.060	6,489,823
2025-09-22	15.660	15.830	15.330	15.500	15.500	4,898,400
2025-09-19	16.030	16.090	15.670	15.690	15.690	5,417,302
2025-09-18	16.670	16.720	15.880	16.030	16.030	10,106,000
2025-09-17	16.600	17.150	16.510	16.660	16.660	9,426,864
2025-09-16	16.070	16.620	15.990	16.590	16.590	8,563,987
2025-09-15	16.290	16.330	16.010	16.070	16.070	5,178,100
2025-09-12	16.110	16.500	15.990	16.370	16.370	7,123,400
2025-09-11	16.010	16.190	15.680	16.180	16.180	6,589,090
2025-09-10	16.170	16.410	16.070	16.100	16.100	3,002,646
2025-09-09	16.550	16.780	16.150	16.210	16.210	4,531,300
2025-09-08	16.360	16.710	16.320	16.650	16.650	5,958,100
2025-09-05	16.150	16.470	15.830	16.470	16.470	5,234,234
2025-09-04	16.250	16.540	15.860	16.170	16.170	5,235,700
2025-09-03	16.890	16.930	16.200	16.250	16.250	5,262,327
2025-09-02	16.800	16.930	16.400	16.900	16.900	8,252,509
2025-09-01	16.600	16.870	16.430	16.800	16.800	5,758,500
2025-08-29	16.320	16.850	16.090	16.750	16.750	8,430,164
2025-08-28	16.570	16.760	15.710	16.300	16.300	10,559,173
2025-08-27	17.170	17.300	16.480	16.500	16.500	10,939,500
2025-08-26	17.300	17.440	17.120	17.160	17.160	6,998,300
2025-08-25	17.300	17.360	17.140	17.350	17.350	7,997,100
2025-08-22	17.160	17.250	16.970	17.220	17.220	7,720,900
2025-08-21	17.330	17.430	17.100	17.150	17.150	9,069,800
2025-08-20	17.650	17.680	17.060	17.340	17.340	17,283,117
2025-08-19	17.400	18.280	17.350	17.850	17.850	21,709,621
2025-08-18	17.440	17.800	17.300	17.460	17.460	18,198,382
2025-08-15	17.500	17.990	17.450	17.590	17.590	14,460,700
2025-08-14	18.300	18.300	17.650	17.650	17.650	17,349,900
2025-08-13	17.630	18.280	17.470	18.280	18.280	21,068,337
2025-08-12	17.490	17.920	17.360	17.620	17.620	16,037,000
2025-08-11	17.310	17.580	16.510	17.520	17.520	16,311,299
2025-08-08	18.100	18.470	17.600	17.610	17.610	21,842,716
2025-08-07	17.500	18.070	17.440	17.900	17.900	16,703,100
2025-08-06	18.010	18.090	17.440	17.650	17.650	19,843,904
2025-08-05	18.420	18.770	17.830	18.180	18.180	23,832,830
2025-08-04	18.500	18.850	17.710	18.640	18.640	33,766,028
2025-08-01	18.020	19.980	17.560	19.000	19.000	47,089,301
2025-07-31	17.150	17.740	17.050	17.400	17.400	24,060,140
2025-07-30	16.920	17.570	16.850	17.200	17.200	21,640,499
2025-07-29	16.930	17.290	16.470	17.020	17.020	16,105,802
2025-07-28	17.150	17.580	16.790	16.820	16.820	13,493,513

← NewerPage 5 of 21 · 1,219 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.