GuangYuYuan Chinese Herbal Medicine Co., Ltd. (SHA:600771)
China · Delayed Price · Currency is CNY 20.12
+0.44 (2.24%)
Sep 5, 2025, 3:00 PM CST
SHA:600771 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.66 | 20.14 | 19.53 | 20.12 | 20.12 | 2.24% | 7,785,182 |
| Sep 4, 2025 | 19.90 | 19.90 | 19.48 | 19.68 | 19.68 | -0.96% | 9,933,987 |
| Sep 3, 2025 | 20.06 | 20.15 | 19.77 | 19.87 | 19.87 | -0.85% | 7,573,136 |
| Sep 2, 2025 | 20.40 | 20.40 | 19.85 | 20.04 | 20.04 | -1.38% | 10,917,061 |
| Sep 1, 2025 | 20.00 | 20.35 | 19.96 | 20.32 | 20.32 | 0.49% | 9,154,611 |
| Aug 29, 2025 | 20.23 | 20.42 | 20.15 | 20.22 | 20.22 | -0.69% | 8,941,374 |
| Aug 28, 2025 | 20.75 | 20.84 | 19.98 | 20.36 | 20.36 | -1.93% | 18,890,241 |
| Aug 27, 2025 | 21.26 | 21.38 | 20.76 | 20.76 | 20.76 | -2.12% | 14,512,570 |
| Aug 26, 2025 | 21.43 | 21.55 | 21.20 | 21.21 | 21.21 | -1.26% | 13,263,417 |
| Aug 25, 2025 | 21.28 | 21.66 | 21.19 | 21.48 | 21.48 | 0.75% | 20,205,321 |
| Aug 22, 2025 | 21.20 | 21.35 | 21.06 | 21.32 | 21.32 | 0.42% | 11,986,661 |
| Aug 21, 2025 | 21.44 | 21.71 | 21.08 | 21.23 | 21.23 | -0.98% | 14,357,582 |
| Aug 20, 2025 | 21.36 | 21.48 | 20.95 | 21.44 | 21.44 | -0.14% | 18,757,998 |
| Aug 19, 2025 | 22.30 | 22.30 | 21.42 | 21.47 | 21.47 | -6.33% | 36,835,495 |
| Aug 18, 2025 | 22.00 | 23.16 | 21.85 | 22.92 | 22.92 | 4.61% | 21,104,292 |
| Aug 15, 2025 | 21.60 | 22.06 | 21.60 | 21.91 | 21.91 | 1.67% | 14,154,083 |
| Aug 14, 2025 | 21.28 | 22.08 | 21.21 | 21.55 | 21.55 | 1.08% | 17,401,848 |
| Aug 13, 2025 | 21.14 | 21.47 | 21.05 | 21.32 | 21.32 | 0.57% | 8,548,378 |
| Aug 12, 2025 | 21.46 | 21.75 | 21.13 | 21.20 | 21.20 | -1.03% | 7,752,089 |
| Aug 11, 2025 | 21.06 | 21.44 | 21.01 | 21.42 | 21.42 | 1.66% | 8,817,126 |
| Aug 8, 2025 | 21.09 | 21.20 | 20.88 | 21.07 | 21.07 | -0.05% | 6,124,398 |
| Aug 7, 2025 | 21.34 | 21.34 | 20.93 | 21.08 | 21.08 | -1.22% | 9,053,689 |
| Aug 6, 2025 | 21.39 | 21.53 | 21.23 | 21.34 | 21.34 | -0.23% | 7,390,475 |
| Aug 5, 2025 | 21.59 | 21.68 | 21.31 | 21.39 | 21.39 | -0.88% | 8,158,894 |
| Aug 4, 2025 | 21.50 | 21.68 | 21.14 | 21.58 | 21.58 | 0.51% | 8,020,123 |
| Aug 1, 2025 | 21.33 | 21.95 | 21.22 | 21.47 | 21.47 | 0.66% | 9,737,999 |
| Jul 31, 2025 | 21.70 | 21.80 | 21.25 | 21.33 | 21.33 | -2.20% | 12,564,589 |
| Jul 30, 2025 | 21.55 | 22.08 | 21.37 | 21.81 | 21.81 | 1.30% | 16,143,851 |
| Jul 29, 2025 | 20.82 | 21.61 | 20.65 | 21.53 | 21.53 | 3.46% | 14,944,485 |
| Jul 28, 2025 | 20.75 | 20.98 | 20.65 | 20.81 | 20.81 | -0.24% | 7,673,050 |
| Jul 25, 2025 | 21.07 | 21.25 | 20.84 | 20.86 | 20.86 | -1.04% | 7,140,275 |
| Jul 24, 2025 | 20.92 | 21.18 | 20.88 | 21.08 | 21.08 | 0.38% | 6,808,092 |
| Jul 23, 2025 | 21.11 | 21.33 | 20.94 | 21.00 | 21.00 | -0.76% | 8,865,485 |
| Jul 22, 2025 | 20.90 | 21.37 | 20.83 | 21.16 | 21.16 | 1.20% | 9,704,389 |
| Jul 21, 2025 | 21.07 | 21.20 | 20.88 | 20.91 | 20.91 | 0.43% | 9,327,238 |
| Jul 18, 2025 | 20.63 | 21.14 | 20.45 | 20.82 | 20.82 | 1.17% | 12,139,786 |
| Jul 17, 2025 | 20.30 | 20.68 | 20.20 | 20.58 | 20.58 | 1.68% | 8,512,808 |
| Jul 16, 2025 | 19.92 | 20.25 | 19.85 | 20.24 | 20.24 | 1.56% | 8,267,395 |
| Jul 15, 2025 | 20.36 | 20.58 | 19.82 | 19.93 | 19.93 | -3.16% | 12,984,327 |
| Jul 14, 2025 | 20.66 | 20.75 | 20.47 | 20.58 | 20.58 | -0.39% | 7,526,230 |
| Jul 11, 2025 | 20.06 | 21.00 | 20.05 | 20.66 | 20.66 | 2.99% | 17,320,101 |
| Jul 10, 2025 | 20.01 | 20.09 | 19.94 | 20.06 | 20.06 | 0.20% | 5,111,186 |
| Jul 9, 2025 | 20.10 | 20.17 | 19.95 | 20.02 | 20.02 | -0.25% | 5,775,977 |
| Jul 8, 2025 | 20.00 | 20.21 | 19.96 | 20.07 | 20.07 | 0.10% | 5,620,691 |
| Jul 7, 2025 | 19.98 | 20.30 | 19.98 | 20.05 | 20.05 | 0.25% | 6,746,711 |
| Jul 4, 2025 | 20.15 | 20.22 | 19.90 | 20.00 | 20.00 | -0.70% | 6,323,150 |
| Jul 3, 2025 | 20.10 | 20.29 | 20.00 | 20.14 | 20.14 | 0.25% | 4,803,735 |
| Jul 2, 2025 | 20.31 | 20.36 | 19.97 | 20.09 | 20.09 | -1.03% | 6,375,418 |
| Jul 1, 2025 | 20.17 | 20.36 | 20.14 | 20.30 | 20.30 | 0.69% | 6,312,316 |
| Jun 30, 2025 | 20.00 | 20.17 | 19.84 | 20.16 | 20.16 | 0.80% | 6,722,145 |