Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (SHA:600332)
25.64
-0.06 (-0.23%)
Oct 24, 2025, 3:00 PM CST
SHA:600332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.70 | 25.73 | 25.61 | 25.64 | 25.64 | -0.23% | 6,865,800 |
| Oct 23, 2025 | 25.71 | 25.74 | 25.55 | 25.70 | 25.70 | - | 7,015,183 |
| Oct 22, 2025 | 25.55 | 25.76 | 25.55 | 25.70 | 25.70 | 0.23% | 8,510,406 |
| Oct 21, 2025 | 25.62 | 25.70 | 25.58 | 25.64 | 25.64 | 0.12% | 8,023,732 |
| Oct 20, 2025 | 25.50 | 25.62 | 25.41 | 25.61 | 25.61 | 0.43% | 8,036,149 |
| Oct 17, 2025 | 25.74 | 25.76 | 25.45 | 25.50 | 25.50 | -0.86% | 9,244,190 |
| Oct 16, 2025 | 25.70 | 25.75 | 25.59 | 25.72 | 25.72 | 0.16% | 8,779,326 |
| Oct 15, 2025 | 25.68 | 25.77 | 25.58 | 25.68 | 25.68 | -0.16% | 11,511,945 |
| Oct 14, 2025 | 25.55 | 25.79 | 25.50 | 25.72 | 25.72 | 0.63% | 12,370,524 |
| Oct 13, 2025 | 25.42 | 25.57 | 25.34 | 25.56 | 25.56 | -0.85% | 10,368,742 |
| Oct 10, 2025 | 25.60 | 25.81 | 25.54 | 25.78 | 25.78 | 0.59% | 13,085,965 |
| Oct 9, 2025 | 25.55 | 25.63 | 25.40 | 25.63 | 25.63 | 0.31% | 10,703,450 |
| Sep 30, 2025 | 25.47 | 25.57 | 25.35 | 25.55 | 25.55 | 0.24% | 8,593,182 |
| Sep 29, 2025 | 25.39 | 25.50 | 25.22 | 25.49 | 25.49 | 0.43% | 7,987,013 |
| Sep 26, 2025 | 25.31 | 25.45 | 25.23 | 25.38 | 25.38 | 0.04% | 6,006,840 |
| Sep 25, 2025 | 25.47 | 25.47 | 25.33 | 25.37 | 25.37 | -0.43% | 7,715,545 |
| Sep 24, 2025 | 25.27 | 25.49 | 25.26 | 25.48 | 25.48 | 0.59% | 7,840,916 |
| Sep 23, 2025 | 25.38 | 25.45 | 25.10 | 25.33 | 25.33 | -0.59% | 10,598,924 |
| Sep 22, 2025 | 25.56 | 25.58 | 25.38 | 25.48 | 25.48 | -0.23% | 8,170,058 |
| Sep 19, 2025 | 25.55 | 25.58 | 25.33 | 25.54 | 25.54 | -0.12% | 11,942,706 |
| Sep 18, 2025 | 25.56 | 25.75 | 25.44 | 25.57 | 25.57 | 0.12% | 19,065,308 |
| Sep 17, 2025 | 25.54 | 25.62 | 25.48 | 25.54 | 25.54 | - | 14,381,028 |
| Sep 16, 2025 | 25.88 | 25.96 | 25.47 | 25.54 | 25.54 | -0.82% | 23,373,583 |
| Sep 15, 2025 | 25.79 | 25.96 | 25.57 | 25.75 | 25.75 | -0.16% | 20,874,114 |
| Sep 12, 2025 | 26.30 | 26.30 | 25.66 | 25.79 | 25.79 | -3.05% | 26,161,973 |
| Sep 11, 2025 | 26.46 | 26.62 | 26.33 | 26.60 | 26.20 | 0.34% | 7,912,284 |
| Sep 10, 2025 | 26.60 | 26.61 | 26.44 | 26.51 | 26.11 | -0.34% | 6,469,075 |
| Sep 9, 2025 | 26.70 | 26.70 | 26.45 | 26.60 | 26.20 | -0.26% | 8,698,779 |
| Sep 8, 2025 | 26.50 | 26.75 | 26.50 | 26.67 | 26.27 | 0.72% | 12,390,825 |
| Sep 5, 2025 | 26.38 | 26.49 | 26.27 | 26.48 | 26.08 | 0.34% | 8,988,903 |
| Sep 4, 2025 | 26.49 | 26.50 | 26.20 | 26.39 | 25.99 | -0.30% | 12,035,547 |
| Sep 3, 2025 | 26.74 | 26.80 | 26.42 | 26.47 | 26.07 | -0.97% | 11,552,497 |
| Sep 2, 2025 | 26.65 | 26.92 | 26.52 | 26.73 | 26.33 | 0.45% | 14,688,754 |
| Sep 1, 2025 | 26.67 | 27.12 | 26.53 | 26.61 | 26.21 | 0.23% | 24,325,963 |
| Aug 29, 2025 | 26.88 | 27.22 | 26.53 | 26.55 | 26.15 | -1.08% | 27,020,257 |
| Aug 28, 2025 | 26.97 | 27.14 | 26.57 | 26.84 | 26.44 | -0.45% | 16,063,349 |
| Aug 27, 2025 | 27.50 | 27.52 | 26.94 | 26.96 | 26.55 | -2.03% | 16,674,597 |
| Aug 26, 2025 | 27.57 | 27.62 | 27.47 | 27.52 | 27.11 | -0.25% | 10,439,924 |
| Aug 25, 2025 | 27.44 | 27.59 | 27.39 | 27.59 | 27.18 | 0.55% | 15,090,060 |
| Aug 22, 2025 | 27.50 | 27.55 | 27.18 | 27.44 | 27.03 | -0.18% | 10,479,221 |
| Aug 21, 2025 | 27.35 | 27.62 | 27.30 | 27.49 | 27.08 | 0.51% | 11,527,967 |
| Aug 20, 2025 | 27.16 | 27.35 | 27.06 | 27.35 | 26.94 | 0.70% | 9,034,103 |
| Aug 19, 2025 | 27.44 | 27.55 | 27.09 | 27.16 | 26.75 | -0.98% | 14,359,007 |
| Aug 18, 2025 | 27.14 | 27.85 | 27.13 | 27.43 | 27.02 | 2.31% | 26,147,680 |
| Aug 15, 2025 | 26.68 | 26.81 | 26.62 | 26.81 | 26.41 | 0.37% | 7,872,704 |
| Aug 14, 2025 | 26.79 | 27.02 | 26.70 | 26.71 | 26.31 | -0.26% | 12,534,643 |
| Aug 13, 2025 | 26.81 | 26.84 | 26.69 | 26.78 | 26.38 | -0.11% | 7,964,109 |
| Aug 12, 2025 | 26.75 | 26.88 | 26.73 | 26.81 | 26.41 | 0.22% | 8,210,736 |
| Aug 11, 2025 | 26.70 | 26.75 | 26.64 | 26.75 | 26.35 | 0.26% | 7,768,821 |
| Aug 8, 2025 | 26.70 | 26.76 | 26.64 | 26.68 | 26.28 | -0.07% | 5,715,001 |