Beihai Gofar Chuanshan Biological Co., Ltd. (SHA:600538)
China · Delayed Price · Currency is CNY 4.980
+0.210 (4.40%)
Jul 27, 2026, 3:00 PM CST
SHA:600538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.75 | 5.02 | 4.62 | 4.98 | 4.98 | 4.40% | 18,409,300 |
| Jul 24, 2026 | 4.49 | 4.82 | 4.40 | 4.77 | 4.77 | 6.95% | 21,720,800 |
| Jul 23, 2026 | 4.23 | 4.47 | 4.21 | 4.46 | 4.46 | 3.48% | 13,970,900 |
| Jul 22, 2026 | 4.43 | 4.44 | 4.26 | 4.31 | 4.31 | -2.05% | 16,270,872 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.19 | 4.40 | 4.40 | -5.38% | 24,600,100 |
| Jul 20, 2026 | 4.77 | 4.82 | 4.50 | 4.65 | 4.65 | -2.11% | 16,953,682 |
| Jul 17, 2026 | 4.81 | 4.99 | 4.53 | 4.75 | 4.75 | -1.86% | 21,622,500 |
| Jul 16, 2026 | 4.93 | 5.00 | 4.82 | 4.84 | 4.84 | -2.42% | 12,195,300 |
| Jul 15, 2026 | 4.95 | 5.22 | 4.90 | 4.96 | 4.96 | 0.81% | 15,576,430 |
| Jul 14, 2026 | 4.90 | 5.05 | 4.80 | 4.92 | 4.92 | 0.61% | 12,550,500 |
| Jul 13, 2026 | 5.26 | 5.29 | 4.85 | 4.89 | 4.89 | -7.21% | 16,107,210 |
| Jul 10, 2026 | 5.44 | 5.48 | 5.25 | 5.27 | 5.27 | -2.59% | 11,856,100 |
| Jul 9, 2026 | 5.43 | 5.49 | 5.27 | 5.41 | 5.41 | -1.28% | 14,250,300 |
| Jul 8, 2026 | 5.68 | 5.68 | 5.46 | 5.48 | 5.48 | -3.01% | 7,249,400 |
| Jul 7, 2026 | 5.92 | 5.92 | 5.63 | 5.65 | 5.65 | -3.75% | 8,135,300 |
| Jul 6, 2026 | 6.00 | 6.05 | 5.86 | 5.87 | 5.87 | -2.00% | 7,625,901 |
| Jul 3, 2026 | 5.98 | 6.06 | 5.87 | 5.99 | 5.99 | 0.17% | 11,318,600 |
| Jul 2, 2026 | 5.90 | 6.14 | 5.86 | 5.98 | 5.98 | 0.67% | 15,792,700 |
| Jul 1, 2026 | 6.12 | 6.18 | 5.83 | 5.94 | 5.94 | -1.98% | 17,178,800 |
| Jun 30, 2026 | 5.90 | 6.10 | 5.84 | 6.06 | 6.06 | 2.71% | 18,019,000 |
| Jun 29, 2026 | 5.96 | 5.97 | 5.71 | 5.90 | 5.90 | 0.34% | 11,857,530 |
| Jun 26, 2026 | 5.96 | 6.12 | 5.85 | 5.88 | 5.88 | -0.84% | 14,676,600 |
| Jun 25, 2026 | 5.79 | 6.02 | 5.58 | 5.93 | 5.93 | 2.42% | 21,586,790 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.72 | 5.79 | 5.79 | -3.34% | 14,729,040 |
| Jun 23, 2026 | 5.90 | 6.38 | 5.89 | 5.99 | 5.99 | 1.01% | 21,793,700 |
| Jun 22, 2026 | 5.97 | 6.05 | 5.73 | 5.93 | 5.93 | -0.67% | 15,995,600 |
| Jun 18, 2026 | 5.79 | 6.09 | 5.66 | 5.97 | 5.97 | 3.29% | 23,522,200 |
| Jun 17, 2026 | 5.87 | 5.95 | 5.34 | 5.78 | 5.78 | -2.53% | 30,932,100 |
| Jun 16, 2026 | 5.83 | 6.01 | 5.73 | 5.93 | 5.93 | 1.37% | 14,540,000 |
| Jun 15, 2026 | 5.95 | 5.96 | 5.73 | 5.85 | 5.85 | 0.86% | 11,370,000 |
| Jun 12, 2026 | 5.97 | 6.07 | 5.76 | 5.80 | 5.80 | -1.86% | 11,243,200 |
| Jun 11, 2026 | 5.79 | 6.10 | 5.74 | 5.91 | 5.91 | 1.20% | 12,657,901 |
| Jun 10, 2026 | 5.92 | 5.98 | 5.77 | 5.84 | 5.84 | -2.34% | 8,445,306 |
| Jun 9, 2026 | 6.03 | 6.05 | 5.81 | 5.98 | 5.98 | -0.50% | 9,603,800 |
| Jun 8, 2026 | 6.10 | 6.17 | 5.73 | 6.01 | 6.01 | -3.22% | 18,582,600 |
| Jun 5, 2026 | 6.12 | 6.44 | 6.10 | 6.21 | 6.21 | 1.31% | 18,574,400 |
| Jun 4, 2026 | 6.28 | 6.28 | 5.95 | 6.13 | 6.13 | -1.13% | 16,436,100 |
| Jun 3, 2026 | 6.23 | 6.39 | 6.16 | 6.20 | 6.20 | - | 13,751,802 |
| Jun 2, 2026 | 6.44 | 6.44 | 6.11 | 6.20 | 6.20 | -3.58% | 13,112,300 |
| Jun 1, 2026 | 6.43 | 6.51 | 6.26 | 6.43 | 6.43 | - | 11,245,600 |
| May 29, 2026 | 6.60 | 6.66 | 6.32 | 6.43 | 6.43 | -2.87% | 18,900,906 |
| May 28, 2026 | 6.62 | 6.70 | 6.48 | 6.62 | 6.62 | 0.61% | 11,716,149 |
| May 27, 2026 | 6.63 | 6.85 | 6.54 | 6.58 | 6.58 | -0.90% | 12,836,100 |
| May 26, 2026 | 6.81 | 6.91 | 6.50 | 6.64 | 6.64 | -2.78% | 18,049,200 |
| May 25, 2026 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | -1.87% | 21,495,000 |
| May 22, 2026 | 6.84 | 7.06 | 6.65 | 6.96 | 6.96 | 2.05% | 22,029,600 |
| May 21, 2026 | 6.87 | 7.10 | 6.81 | 6.82 | 6.82 | -1.16% | 21,677,300 |
| May 20, 2026 | 6.53 | 6.96 | 6.51 | 6.90 | 6.90 | 5.83% | 27,072,600 |
| May 19, 2026 | 6.56 | 6.69 | 6.47 | 6.52 | 6.52 | -1.21% | 15,523,000 |
| May 18, 2026 | 6.80 | 6.94 | 6.53 | 6.60 | 6.60 | -3.37% | 25,134,417 |