Skip to main content
logo
Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (SHA:600332)
China flag China · Delayed Price · Currency is CNY
27.18
+0.32 (1.19%)
Aug 1, 2025, 3:00 PM CST

SHA:600332 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.8627.4326.7727.1827.181.19%16,796,100
Jul 31, 202526.9227.1426.7426.8626.86-0.63%13,131,925
Jul 30, 202526.6527.4626.6127.0327.031.24%24,059,835
Jul 29, 202526.8526.8526.5326.7026.70-0.56%13,547,001
Jul 28, 202526.8927.1326.7226.8526.85-0.19%10,737,157
Jul 25, 202527.1527.2926.8526.9026.90-0.92%12,665,676
Jul 24, 202526.8727.2126.8027.1527.150.78%11,704,930
Jul 23, 202526.9827.1226.7726.9426.94-0.04%10,045,157
Jul 22, 202526.8227.0526.7526.9526.950.41%10,082,986
Jul 21, 202526.7926.8726.6626.8426.840.19%7,693,231
Jul 18, 202526.7326.7926.6326.7926.790.34%4,779,755
Jul 17, 202526.7226.8426.6726.7026.70-0.15%5,112,472
Jul 16, 202526.5926.7526.5026.7426.740.94%4,484,199
Jul 15, 202526.7226.7626.4526.4926.49-0.86%5,051,573
Jul 14, 202526.7626.8526.6826.7226.72-0.11%5,286,352
Jul 11, 202526.6626.8826.6026.7526.750.34%7,494,140
Jul 10, 202526.5026.6826.4826.6626.660.60%5,254,037
Jul 9, 202526.5026.6126.3826.5026.50-5,182,940
Jul 8, 202526.4226.5226.3426.5026.500.30%4,328,865
Jul 7, 202526.5026.5326.3726.4226.42-0.23%3,270,427
Jul 4, 202526.5026.5826.4126.4826.480.08%4,254,733
Jul 3, 202526.3826.5026.3226.4626.460.38%3,624,521
Jul 2, 202526.3826.4026.3026.3626.36-0.04%3,678,802
Jul 1, 202526.4026.4026.2926.3726.370.04%4,338,100
Jun 30, 202526.3326.4026.2426.3626.360.19%3,748,555
Jun 27, 202526.3326.4226.2826.3126.31-0.15%3,673,225
Jun 26, 202526.2626.4326.2026.3526.350.34%4,461,459
Jun 25, 202526.0726.2725.9526.2626.260.69%5,188,403
Jun 24, 202525.8526.1025.8026.0826.081.09%5,071,736
Jun 23, 202525.8125.8725.6825.8025.80-0.31%3,447,417
Jun 20, 202525.8225.9525.8125.8825.880.35%3,388,945
Jun 19, 202525.9526.0225.7525.7925.79-2.13%4,181,238
Jun 18, 202526.5326.5826.3226.3525.95-0.68%3,835,062
Jun 17, 202526.6426.7226.4626.5326.13-0.19%4,257,040
Jun 16, 202526.6926.7326.4626.5826.18-0.67%5,976,078
Jun 13, 202526.8626.9926.6326.7626.35-0.37%6,294,237
Jun 12, 202527.0027.0826.7526.8626.45-0.74%6,193,531
Jun 11, 202527.1427.1827.0327.0626.65-4,085,540
Jun 10, 202527.0727.2426.9527.0626.65-0.04%5,980,996
Jun 9, 202526.9227.2026.9127.0726.660.41%4,403,429
Jun 6, 202526.9627.1026.8726.9626.55-3,206,661
Jun 5, 202527.1927.2426.8526.9626.55-0.85%6,374,534
Jun 4, 202527.2627.3327.1627.1926.78-0.29%4,936,701
Jun 3, 202526.9027.3026.8927.2726.860.89%6,643,360
May 30, 202526.8827.2626.8027.0326.620.45%5,067,994
May 29, 202526.7826.9726.6826.9126.500.52%3,718,179
May 28, 202526.9126.9226.7226.7726.36-0.37%2,488,691
May 27, 202526.8026.9126.7026.8726.460.45%2,951,802
May 26, 202527.0027.0126.6126.7526.34-0.63%4,448,367
May 23, 202527.0527.2626.9026.9226.51-0.44%5,178,299