Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.880	10.930	10.590	10.590	10.590	2,920,700
2026-10-21	10.950	11.090	10.830	10.880	10.880	2,636,800
2026-10-20	10.610	10.920	10.550	10.850	10.850	3,410,900
2026-10-19	10.800	10.850	10.300	10.640	10.640	4,755,500
2026-10-16	11.150	11.340	10.660	10.790	10.790	3,782,700
2026-10-15	11.000	11.190	10.870	10.950	10.950	3,619,100
2026-10-14	11.400	11.450	11.140	11.150	11.150	3,844,300
2026-10-13	11.480	11.480	11.000	11.390	11.390	3,616,100
2026-10-12	11.870	11.880	11.370	11.460	11.460	3,065,400
2026-10-09	11.600	11.840	11.230	11.820	11.820	4,111,300
2026-10-08	12.300	12.300	11.610	11.690	11.690	4,572,054
2026-09-30	11.890	12.150	11.830	11.950	11.950	3,420,900
2026-09-29	11.900	12.090	11.730	11.870	11.870	2,932,600
2026-09-28	12.080	12.200	11.850	11.890	11.890	4,374,406
2026-09-24	12.000	12.340	11.980	11.990	11.990	5,127,300
2026-09-23	12.110	12.200	12.010	12.100	12.100	5,668,000
2026-09-22	11.810	12.220	11.750	12.040	12.040	8,491,802
2026-09-21	11.380	12.040	11.370	11.920	11.920	9,409,171
2026-09-18	11.190	11.570	11.070	11.250	11.250	4,571,250
2026-09-17	10.820	11.070	10.790	11.050	11.050	2,609,000
2026-09-16	10.770	10.900	10.640	10.880	10.880	2,251,100
2026-09-15	11.080	11.090	10.760	10.790	10.790	2,821,400
2026-09-14	10.780	11.090	10.780	11.010	11.010	2,049,000
2026-09-11	11.120	11.160	10.780	10.860	10.860	3,705,400
2026-09-10	11.350	11.380	11.110	11.160	11.160	3,078,500
2026-09-09	11.690	11.690	11.380	11.450	11.450	3,907,920
2026-09-08	11.550	11.750	11.480	11.710	11.710	3,230,700
2026-09-07	11.750	11.750	11.520	11.570	11.570	2,425,800
2026-09-04	11.660	11.870	11.480	11.540	11.540	3,855,100
2026-09-03	11.800	11.990	11.470	11.570	11.570	5,144,700
2026-09-02	11.550	11.980	11.550	11.870	11.870	8,152,700
2026-09-01	11.600	11.750	11.490	11.700	11.700	3,822,602
2026-08-31	11.850	11.850	11.440	11.560	11.560	5,321,600
2026-08-28	11.950	12.080	11.770	12.000	12.000	4,152,569
2026-08-27	11.850	12.080	11.710	11.950	11.950	4,140,629
2026-08-26	11.900	12.100	11.710	11.850	11.850	4,772,200
2026-08-25	11.470	11.920	11.270	11.850	11.850	5,800,946
2026-08-24	11.980	12.000	11.340	11.440	11.440	6,095,200
2026-08-21	12.120	12.310	11.780	11.950	11.950	9,573,129
2026-08-20	12.790	12.930	12.240	12.430	12.430	15,535,098
2026-08-19	12.000	12.100	11.600	11.640	11.640	5,427,700
2026-08-18	12.200	12.420	12.020	12.040	12.040	6,693,318
2026-08-17	12.480	12.480	12.000	12.280	12.280	8,640,016
2026-08-14	12.200	13.210	12.100	12.520	12.520	12,815,010
2026-08-13	11.980	12.600	11.700	12.270	12.270	10,737,300
2026-08-12	11.860	12.040	11.810	11.880	11.880	4,001,548
2026-08-11	11.800	12.100	11.770	11.870	11.870	5,080,403
2026-08-10	11.690	12.100	11.680	11.920	11.920	6,718,300
2026-08-07	11.340	11.680	11.240	11.670	11.670	5,917,200
2026-08-06	11.370	11.420	11.190	11.380	11.380	4,116,400
2026-08-05	11.260	11.420	11.180	11.350	11.350	4,590,500
2026-08-04	11.150	11.360	11.060	11.320	11.320	4,156,903
2026-08-03	10.830	11.100	10.720	11.080	11.080	4,401,646
2026-07-31	10.620	10.860	10.620	10.830	10.830	5,675,846
2026-07-30	10.820	11.040	10.470	10.500	10.500	5,915,800
2026-07-29	10.930	11.070	10.720	10.910	10.910	5,235,200
2026-07-28	10.760	11.290	10.700	10.910	10.910	6,052,244
2026-07-27	10.300	10.840	10.190	10.810	10.810	6,581,300
2026-07-24	10.700	11.050	10.380	10.390	10.390	7,590,100
2026-07-23	10.570	10.850	10.420	10.780	10.780	4,602,044

Page 1 of 3 · 121 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.