Beihai Gofar Chuanshan Biological Co., Ltd. (SHA:600538)
China · Delayed Price · Currency is CNY 5.23
+0.06 (1.16%)
Sep 7, 2026, 2:04 PM CST
SHA:600538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.16 | 5.33 | 5.11 | 5.21 | - | 0.77% | 9,796,400 |
| Sep 4, 2026 | 5.06 | 5.41 | 5.05 | 5.17 | 5.17 | 2.38% | 19,419,300 |
| Sep 3, 2026 | 5.10 | 5.16 | 5.05 | 5.05 | 5.05 | -0.79% | 5,143,200 |
| Sep 2, 2026 | 5.15 | 5.21 | 5.07 | 5.09 | 5.09 | -1.55% | 7,297,600 |
| Sep 1, 2026 | 5.25 | 5.25 | 5.06 | 5.17 | 5.17 | -0.77% | 11,308,950 |
| Aug 31, 2026 | 5.18 | 5.28 | 5.13 | 5.21 | 5.21 | - | 5,032,550 |
| Aug 28, 2026 | 5.23 | 5.35 | 5.20 | 5.21 | 5.21 | - | 5,100,700 |
| Aug 27, 2026 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | -0.38% | 4,957,800 |
| Aug 26, 2026 | 5.29 | 5.34 | 5.20 | 5.23 | 5.23 | -0.76% | 6,902,900 |
| Aug 25, 2026 | 5.15 | 5.34 | 5.05 | 5.27 | 5.27 | 2.73% | 8,802,000 |
| Aug 24, 2026 | 5.21 | 5.26 | 5.08 | 5.13 | 5.13 | -1.54% | 9,373,949 |
| Aug 21, 2026 | 5.23 | 5.24 | 5.15 | 5.21 | 5.21 | -1.33% | 8,989,500 |
| Aug 20, 2026 | 5.05 | 5.33 | 5.05 | 5.28 | 5.28 | 4.97% | 14,428,100 |
| Aug 19, 2026 | 5.21 | 5.27 | 4.98 | 5.03 | 5.03 | -4.55% | 14,369,048 |
| Aug 18, 2026 | 5.17 | 5.28 | 5.05 | 5.27 | 5.27 | 3.54% | 13,780,400 |
| Aug 17, 2026 | 5.06 | 5.11 | 4.92 | 5.09 | 5.09 | 1.80% | 11,462,110 |
| Aug 14, 2026 | 5.12 | 5.17 | 4.96 | 5.00 | 5.00 | -2.53% | 10,511,640 |
| Aug 13, 2026 | 5.17 | 5.24 | 5.10 | 5.13 | 5.13 | -0.58% | 10,090,000 |
| Aug 12, 2026 | 5.13 | 5.23 | 5.06 | 5.16 | 5.16 | 0.58% | 10,051,248 |
| Aug 11, 2026 | 5.34 | 5.39 | 5.10 | 5.13 | 5.13 | -4.82% | 21,519,300 |
| Aug 10, 2026 | 5.44 | 5.48 | 5.11 | 5.39 | 5.39 | 1.32% | 23,065,150 |
| Aug 7, 2026 | 5.00 | 5.48 | 4.90 | 5.32 | 5.32 | 6.83% | 31,045,300 |
| Aug 6, 2026 | 4.93 | 5.01 | 4.88 | 4.98 | 4.98 | 1.43% | 7,664,300 |
| Aug 5, 2026 | 4.89 | 4.98 | 4.87 | 4.91 | 4.91 | 0.61% | 6,535,900 |
| Aug 4, 2026 | 4.80 | 4.92 | 4.76 | 4.88 | 4.88 | 2.52% | 9,900,300 |
| Aug 3, 2026 | 4.69 | 4.78 | 4.63 | 4.76 | 4.76 | 2.15% | 9,049,400 |
| Jul 31, 2026 | 4.52 | 4.71 | 4.51 | 4.66 | 4.66 | 3.79% | 14,397,780 |
| Jul 30, 2026 | 4.68 | 4.74 | 4.49 | 4.49 | 4.49 | -4.06% | 11,109,000 |
| Jul 29, 2026 | 4.81 | 4.96 | 4.64 | 4.68 | 4.68 | -2.50% | 13,424,100 |
| Jul 28, 2026 | 4.90 | 5.07 | 4.78 | 4.80 | 4.80 | -3.61% | 13,324,500 |
| 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 |