Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.600	12.680	12.390	12.390	12.390	5,969,600
2025-04-25	12.920	12.950	12.470	12.670	12.670	7,795,800
2025-04-24	12.700	12.870	12.630	12.820	12.820	10,633,800
2025-04-23	12.650	12.790	12.600	12.680	12.680	7,099,000
2025-04-22	12.380	12.700	12.300	12.630	12.630	8,804,800
2025-04-21	12.030	12.600	11.910	12.510	12.510	10,653,300
2025-04-18	12.060	12.430	11.860	12.100	12.100	7,918,500
2025-04-17	11.980	12.300	11.970	12.080	12.080	7,455,300
2025-04-16	12.680	12.680	11.980	12.100	12.100	12,769,300
2025-04-15	12.680	12.990	12.490	12.680	12.680	11,464,900
2025-04-14	12.190	13.020	12.180	12.640	12.640	19,443,200
2025-04-11	12.210	12.500	11.900	12.040	12.040	11,745,018
2025-04-10	11.940	12.460	11.880	12.100	12.100	17,015,900
2025-04-09	11.340	11.860	10.170	11.720	11.720	20,936,100
2025-04-08	11.800	12.240	11.300	11.630	11.630	20,640,500
2025-04-07	13.110	13.740	11.730	11.730	11.730	30,556,101
2025-04-03	14.600	15.200	14.450	14.660	14.660	33,727,444
2025-04-02	14.460	14.770	14.010	14.580	14.580	29,724,200
2025-04-01	14.950	15.200	14.270	14.380	14.380	43,292,109
2025-03-31	13.890	14.580	13.840	13.940	13.940	38,738,319
2025-03-28	13.090	15.880	13.020	14.800	14.800	60,381,329
2025-03-27	13.490	13.550	13.010	13.230	13.230	12,371,800
2025-03-26	13.560	14.000	13.380	13.570	13.570	15,183,990
2025-03-25	13.370	14.090	13.000	13.770	13.770	23,627,497
2025-03-24	12.990	14.300	12.800	13.540	13.540	28,488,650
2025-03-21	13.720	13.970	12.900	12.990	12.990	12,954,000
2025-03-20	13.170	13.540	13.040	13.340	13.340	12,313,200
2025-03-19	13.170	13.700	13.140	13.390	13.390	15,474,220
2025-03-18	13.120	13.240	13.040	13.170	13.170	5,036,600
2025-03-17	13.310	13.360	13.020	13.150	13.150	6,953,877
2025-03-14	13.230	13.420	12.920	13.330	13.330	9,035,077
2025-03-13	13.200	13.580	12.980	13.100	13.100	9,483,600
2025-03-12	13.020	13.530	12.920	13.200	13.200	9,545,677
2025-03-11	12.930	13.290	12.830	13.030	13.030	5,253,200
2025-03-10	13.450	13.500	13.000	13.130	13.130	6,963,800
2025-03-07	13.260	13.800	13.170	13.260	13.260	12,298,987
2025-03-06	13.250	13.530	13.100	13.400	13.400	13,691,100
2025-03-05	12.960	13.150	12.690	13.040	13.040	5,395,700
2025-03-04	12.570	13.000	12.430	13.000	13.000	5,885,500
2025-03-03	12.470	12.780	12.360	12.570	12.570	5,343,900
2025-02-28	12.880	12.920	12.370	12.390	12.390	5,841,200
2025-02-27	12.960	13.000	12.660	12.940	12.940	6,324,202
2025-02-26	13.180	13.260	12.920	13.040	13.040	8,658,302
2025-02-25	13.000	13.820	12.970	13.280	13.280	15,501,000
2025-02-24	13.020	13.170	12.780	13.150	13.150	8,065,827
2025-02-21	13.010	13.200	12.660	13.000	13.000	7,186,910
2025-02-20	12.630	13.270	12.610	12.920	12.920	7,640,895
2025-02-19	12.430	12.740	12.400	12.620	12.620	4,717,400
2025-02-18	13.000	13.190	12.400	12.500	12.500	7,651,910
2025-02-17	13.010	13.340	12.910	13.060	13.060	9,071,800
2025-02-14	12.380	13.000	12.370	12.770	12.770	8,762,800
2025-02-13	12.560	12.640	12.380	12.400	12.400	4,286,610
2025-02-12	12.610	12.730	12.480	12.600	12.600	5,134,802
2025-02-11	12.860	12.860	12.560	12.650	12.650	4,819,107
2025-02-10	12.560	12.940	12.510	12.890	12.890	8,065,902
2025-02-07	12.320	12.700	12.320	12.560	12.560	6,785,813
2025-02-06	12.230	12.400	12.210	12.400	12.400	5,569,307
2025-02-05	12.180	12.280	11.950	12.220	12.220	4,153,028
2025-01-27	12.030	12.300	11.900	11.910	11.910	3,670,300
2025-01-24	11.770	12.050	11.770	12.030	12.030	3,889,900

← NewerPage 7 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.