Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.000	12.250	11.820	11.830	11.830	5,411,597
2025-01-22	12.070	12.070	11.760	11.860	11.860	3,360,400
2025-01-21	12.310	12.480	11.960	12.070	12.070	5,489,800
2025-01-20	11.840	12.450	11.730	12.210	12.210	8,163,987
2025-01-17	11.870	11.870	11.610	11.770	11.770	2,955,900
2025-01-16	11.890	11.950	11.730	11.890	11.890	4,145,056
2025-01-15	11.950	12.050	11.750	11.800	11.800	4,003,442
2025-01-14	11.360	11.950	11.360	11.950	11.950	5,619,900
2025-01-13	11.550	11.550	11.220	11.390	11.390	3,415,142
2025-01-10	11.900	11.970	11.280	11.280	11.280	5,538,142
2025-01-09	11.890	12.080	11.670	11.940	11.940	5,263,100
2025-01-08	12.110	12.480	11.730	12.080	12.080	6,228,410
2025-01-07	11.970	12.170	11.760	12.130	12.130	8,017,000
2025-01-06	11.620	12.640	11.550	12.290	12.290	8,993,100
2025-01-03	12.450	13.250	11.930	12.110	12.110	11,936,800
2025-01-02	12.100	12.350	11.820	11.840	11.840	4,357,173
2024-12-31	12.740	12.790	12.000	12.040	12.040	6,671,700
2024-12-30	12.850	12.890	12.610	12.720	12.720	4,013,873
2024-12-27	12.650	13.150	12.580	12.940	12.940	6,186,200
2024-12-26	12.720	12.820	12.530	12.690	12.690	4,592,300
2024-12-25	12.950	13.100	12.410	12.750	12.750	7,692,122
2024-12-24	12.900	13.020	12.470	12.630	12.630	7,529,000
2024-12-23	13.800	13.800	12.950	12.950	12.950	9,761,242
2024-12-20	14.100	14.130	13.760	13.810	13.810	9,940,700
2024-12-19	14.080	14.360	13.800	14.150	14.150	13,660,510
2024-12-18	13.150	14.580	12.910	14.190	14.190	20,183,300
2024-12-17	13.750	13.870	13.080	13.150	13.150	7,020,900
2024-12-16	13.800	14.180	13.700	13.770	13.770	7,657,599
2024-12-13	14.220	14.270	13.810	13.870	13.870	7,600,100
2024-12-12	14.050	14.370	13.900	14.370	14.370	10,285,000
2024-12-11	14.160	14.470	14.000	14.080	14.080	10,960,300
2024-12-10	13.740	14.480	13.540	14.220	14.220	21,921,850
2024-12-09	13.650	13.880	13.260	13.380	13.380	10,609,819
2024-12-06	13.260	13.400	13.090	13.350	13.350	6,046,700
2024-12-05	13.050	13.480	13.010	13.310	13.310	6,605,400
2024-12-04	13.500	13.540	13.000	13.050	13.050	6,676,700
2024-12-03	13.600	13.750	13.400	13.550	13.550	6,302,500
2024-12-02	13.490	13.740	13.400	13.680	13.680	7,660,110
2024-11-29	13.200	13.600	13.160	13.420	13.420	5,682,502
2024-11-28	13.500	13.610	13.280	13.320	13.320	5,512,700
2024-11-27	13.150	13.380	12.800	13.370	13.370	6,797,000
2024-11-26	12.910	13.750	12.910	13.300	13.300	9,967,600
2024-11-25	12.790	13.070	12.700	13.050	13.050	5,914,400
2024-11-22	13.460	13.610	12.700	12.700	12.700	8,791,500
2024-11-21	13.370	13.650	13.280	13.570	13.570	6,632,602
2024-11-20	13.200	13.530	13.150	13.480	13.480	6,496,102
2024-11-19	12.880	13.220	12.750	13.220	13.220	6,701,627
2024-11-18	13.500	13.780	12.760	12.880	12.880	10,579,300
2024-11-15	13.900	14.130	13.500	13.510	13.510	10,445,814
2024-11-14	14.400	14.550	13.950	14.010	14.010	10,599,020
2024-11-13	14.480	14.930	14.010	14.430	14.430	16,203,402
2024-11-12	15.000	16.130	14.500	14.550	14.550	26,170,572
2024-11-11	14.580	15.140	14.300	15.130	15.130	24,163,005
2024-11-08	14.130	14.860	13.890	14.700	14.700	26,784,578
2024-11-07	13.900	14.610	13.710	14.100	14.100	21,000,864
2024-11-06	13.180	15.190	12.960	14.090	14.090	25,124,638
2024-11-05	12.930	13.330	12.800	13.180	13.180	11,740,200
2024-11-04	12.520	13.050	12.510	13.030	13.030	9,526,670
2024-11-01	13.180	13.430	12.520	12.540	12.540	12,335,214
2024-10-31	13.310	13.490	13.100	13.200	13.200	12,353,913

← NewerPage 8 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.