Skip to main content
logo
GuangYuYuan Chinese Herbal Medicine Co., Ltd. (SHA:600771)
China flag China · Delayed Price · Currency is CNY
14.73
-0.42 (-2.77%)
May 28, 2026, 3:00 PM CST

SHA:600771 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.1215.2314.8814.89--1.72%3,234,720
May 27, 202615.0015.2014.8215.1515.151.27%8,773,801
May 26, 202614.8214.9914.7214.9614.960.40%6,719,620
May 25, 202615.1115.1314.8114.9014.90-1.78%6,664,810
May 22, 202615.2015.2014.9515.1715.170.33%4,590,625
May 21, 202615.4115.5515.0715.1215.12-1.88%6,704,378
May 20, 202615.7815.8315.3815.4115.41-2.41%5,683,391
May 19, 202615.7015.8515.5215.7915.790.38%5,706,578
May 18, 202616.0516.1315.4815.7315.73-1.99%8,517,440
May 15, 202616.3816.4315.9416.0516.05-1.05%6,856,426
May 14, 202616.1216.2915.8416.2216.220.81%10,099,370
May 13, 202616.1016.2015.9916.0916.09-0.19%5,297,734
May 12, 202616.3716.3716.1216.1216.12-1.65%6,123,590
May 11, 202616.5416.5416.3316.3916.39-0.91%7,031,572
May 8, 202616.5016.6316.4616.5416.540.24%3,884,756
May 7, 202616.7116.7816.4816.5016.50-1.20%5,780,235
May 6, 202616.7416.9216.7016.7016.70-0.36%5,133,512
Apr 30, 202616.9016.9416.6716.7616.76-0.83%5,075,402
Apr 29, 202616.9117.1216.8816.9016.90-0.18%4,632,401
Apr 28, 202616.8217.0716.8116.9316.930.71%3,633,470
Apr 27, 202617.0417.1316.8116.8116.81-1.41%5,867,985
Apr 24, 202617.0017.2317.0017.0517.05-0.35%5,054,326
Apr 23, 202617.8017.8116.9717.1117.11-4.84%13,347,540
Apr 22, 202617.6918.1517.3617.9817.982.45%11,731,850
Apr 21, 202617.2817.6717.2817.5517.551.15%7,751,144
Apr 20, 202617.4217.5217.2417.3517.35-4,390,370
Apr 17, 202617.3817.5217.2117.3517.35-0.12%5,212,475
Apr 16, 202617.3217.3817.2017.3717.370.29%3,785,087
Apr 15, 202617.2317.4017.0917.3217.320.70%5,110,634
Apr 14, 202617.2917.2917.0517.2017.200.06%4,600,789
Apr 13, 202617.4917.5017.1717.1917.19-2.05%6,633,222
Apr 10, 202617.1517.7517.1517.5517.552.15%9,616,082
Apr 9, 202617.2817.5717.1517.1817.18-0.46%6,832,666
Apr 8, 202617.3817.6317.1617.2617.26-1.15%9,881,576
Apr 7, 202617.5817.6616.8817.4617.46-0.80%9,517,759
Apr 3, 202617.2917.7517.2217.6017.601.85%10,691,310
Apr 2, 202617.1417.4017.0917.2817.280.82%7,218,368
Apr 1, 202617.0117.1516.9417.1417.141.36%5,672,679
Mar 31, 202616.7717.1316.7716.9116.910.06%5,123,081
Mar 30, 202616.6617.0416.6616.9016.900.06%6,218,821
Mar 27, 202616.6617.3416.6616.8916.896.09%11,111,990
Mar 26, 202616.0416.2615.8915.9215.92-0.69%4,029,139
Mar 25, 202615.9616.0915.8816.0316.030.82%4,016,400
Mar 24, 202615.9015.9415.5715.9015.901.92%5,171,797
Mar 23, 202616.3416.3515.5115.6015.60-4.88%8,502,857
Mar 20, 202616.7116.8516.4016.4016.40-1.91%4,755,886
Mar 19, 202616.9617.0016.6316.7216.72-1.59%5,664,117
Mar 18, 202617.1517.2216.9616.9916.99-0.99%5,299,901
Mar 17, 202617.1817.3617.1217.1617.16-0.06%5,311,986
Mar 16, 202617.0817.2216.9817.1717.171.06%4,300,409