Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.180	17.700	16.940	16.960	16.960	19,561,800
2025-07-24	16.700	17.420	16.700	17.180	17.180	17,762,038
2025-07-23	16.710	17.240	16.450	16.750	16.750	15,945,222
2025-07-22	17.110	17.200	16.630	16.710	16.710	14,423,400
2025-07-21	16.830	17.260	16.700	17.110	17.110	15,732,283
2025-07-18	16.960	17.000	16.460	16.890	16.890	14,462,300
2025-07-17	16.730	16.950	16.610	16.910	16.910	13,045,205
2025-07-16	16.870	16.870	16.500	16.750	16.750	10,828,128
2025-07-15	16.950	17.000	16.400	16.850	16.850	17,189,900
2025-07-14	16.180	17.480	16.130	17.020	17.020	30,221,706
2025-07-11	15.940	16.230	15.810	16.050	16.050	10,690,100
2025-07-10	15.930	16.120	15.640	15.880	15.880	8,037,500
2025-07-09	16.080	16.160	15.810	15.910	15.910	9,499,800
2025-07-08	16.180	16.760	16.030	16.150	16.150	14,504,900
2025-07-07	16.210	16.740	16.110	16.260	16.260	17,363,322
2025-07-04	16.600	17.000	16.250	16.410	16.410	25,467,544
2025-07-03	16.010	16.380	15.930	16.310	16.310	9,088,704
2025-07-02	16.380	16.760	15.990	16.140	16.140	12,957,979
2025-07-01	16.280	16.900	16.240	16.610	16.610	22,458,602
2025-06-30	15.540	16.320	15.530	16.230	16.230	21,631,400
2025-06-27	15.200	15.690	15.100	15.440	15.440	12,324,000
2025-06-26	15.500	15.500	15.000	15.150	15.150	12,653,682
2025-06-25	15.530	15.640	15.170	15.520	15.520	12,662,300
2025-06-24	15.350	15.740	15.220	15.540	15.540	12,177,000
2025-06-23	15.070	15.260	14.900	15.210	15.210	10,401,582
2025-06-20	15.170	15.290	14.960	15.070	15.070	10,563,200
2025-06-19	16.130	16.230	15.140	15.190	15.190	23,740,300
2025-06-18	16.960	17.160	16.090	16.130	16.130	34,382,002
2025-06-17	17.950	18.380	16.820	17.020	17.020	48,340,730
2025-06-16	15.970	16.840	15.750	16.550	16.550	22,993,309
2025-06-13	16.900	17.280	16.140	16.220	16.220	30,182,202
2025-06-12	16.340	17.480	16.300	16.970	16.970	34,146,275
2025-06-11	17.190	17.230	16.300	16.450	16.450	34,044,421
2025-06-10	16.510	17.290	16.300	16.910	16.910	46,582,085
2025-06-09	16.160	16.930	16.030	16.590	16.590	36,222,342
2025-06-06	16.540	16.760	15.900	16.070	16.070	28,942,508
2025-06-05	16.750	16.960	16.300	16.540	16.540	36,939,916
2025-06-04	17.630	17.790	16.680	16.750	16.750	65,931,898
2025-06-03	14.940	18.380	14.940	18.380	18.380	76,044,127
2025-05-30	14.260	16.500	14.090	15.320	15.320	47,637,814
2025-05-29	13.690	14.080	13.550	14.070	14.070	10,521,000
2025-05-28	13.840	14.030	13.630	13.700	13.700	8,876,202
2025-05-27	13.510	14.080	13.350	13.850	13.850	14,925,602
2025-05-26	13.430	13.640	13.250	13.580	13.580	10,886,800
2025-05-23	13.440	13.880	13.380	13.500	13.500	16,220,604
2025-05-22	13.240	13.370	13.020	13.110	13.110	7,315,300
2025-05-21	13.470	13.560	13.310	13.330	13.330	7,314,400
2025-05-20	13.260	13.470	13.220	13.450	13.450	6,826,900
2025-05-19	13.420	13.480	13.160	13.280	13.280	5,709,407
2025-05-16	13.390	13.550	13.250	13.420	13.420	7,017,200
2025-05-15	13.270	13.450	13.070	13.310	13.310	6,340,194
2025-05-14	13.300	13.460	13.180	13.290	13.290	6,637,589
2025-05-13	13.470	13.600	13.290	13.380	13.380	9,224,100
2025-05-12	13.580	13.680	13.250	13.390	13.390	9,205,900
2025-05-09	13.380	13.480	13.130	13.210	13.210	6,590,600
2025-05-08	13.200	13.740	13.150	13.380	13.380	10,058,266
2025-05-07	13.330	13.550	13.030	13.220	13.220	11,222,600
2025-05-06	12.770	13.180	12.680	13.080	13.080	9,213,200
2025-04-30	12.700	12.910	12.580	12.600	12.600	7,230,500
2025-04-29	12.280	12.760	12.240	12.630	12.630	6,471,600

← NewerPage 6 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.