Beihai Gofar Chuanshan Biological Co., Ltd. (SHA:600538)
China · Delayed Price · Currency is CNY 4.550
+0.050 (1.11%)
Oct 16, 2026, 3:00 PM CST
SHA:600538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.62 | 4.66 | 4.50 | 4.55 | 4.55 | 1.11% | 9,360,500 |
| Oct 15, 2026 | 4.51 | 4.63 | 4.48 | 4.50 | 4.50 | -3.23% | 7,329,800 |
| Oct 14, 2026 | 4.75 | 4.77 | 4.62 | 4.65 | 4.65 | -2.31% | 4,917,700 |
| Oct 13, 2026 | 4.69 | 4.81 | 4.59 | 4.76 | 4.76 | 0.63% | 7,189,001 |
| Oct 12, 2026 | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | -1.87% | 5,671,200 |
| Oct 9, 2026 | 4.78 | 4.82 | 4.63 | 4.82 | 4.82 | 0.84% | 7,128,100 |
| Oct 8, 2026 | 4.79 | 4.89 | 4.70 | 4.78 | 4.78 | -0.21% | 8,722,200 |
| Sep 30, 2026 | 4.73 | 4.83 | 4.73 | 4.79 | 4.79 | 1.70% | 6,449,202 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.68 | 4.71 | 4.71 | 0.21% | 9,231,602 |
| Sep 28, 2026 | 4.75 | 4.80 | 4.64 | 4.70 | 4.70 | -1.05% | 7,609,400 |
| Sep 24, 2026 | 4.87 | 4.98 | 4.71 | 4.75 | 4.75 | -1.45% | 9,074,298 |
| Sep 23, 2026 | 4.90 | 4.94 | 4.82 | 4.82 | 4.82 | -1.63% | 6,423,100 |
| Sep 22, 2026 | 4.91 | 5.01 | 4.86 | 4.90 | 4.90 | -0.20% | 8,708,600 |
| Sep 21, 2026 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 5,346,656 |
| Sep 18, 2026 | 4.93 | 4.96 | 4.87 | 4.90 | 4.90 | -0.41% | 5,438,400 |
| Sep 17, 2026 | 4.89 | 4.94 | 4.83 | 4.92 | 4.92 | 0.20% | 4,891,251 |
| Sep 16, 2026 | 4.85 | 4.98 | 4.81 | 4.91 | 4.91 | 1.24% | 4,975,000 |
| Sep 15, 2026 | 4.99 | 5.00 | 4.85 | 4.85 | 4.85 | -2.22% | 5,659,200 |
| Sep 14, 2026 | 5.00 | 5.02 | 4.85 | 4.96 | 4.96 | -0.20% | 7,344,300 |
| Sep 11, 2026 | 5.08 | 5.11 | 4.94 | 4.97 | 4.97 | -2.55% | 9,961,500 |
| Sep 10, 2026 | 5.33 | 5.33 | 5.08 | 5.10 | 5.10 | -4.32% | 9,657,300 |
| Sep 9, 2026 | 5.30 | 5.33 | 5.21 | 5.33 | 5.33 | 0.95% | 7,088,900 |
| Sep 8, 2026 | 5.20 | 5.29 | 5.16 | 5.28 | 5.28 | 1.73% | 8,872,200 |
| Sep 7, 2026 | 5.16 | 5.33 | 5.11 | 5.19 | 5.19 | 0.39% | 11,845,900 |
| 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 |