Skip to main content
logo
Guobang Pharma Ltd. (SHA:605507)
China flag China · Delayed Price · Currency is CNY
25.82
+0.38 (1.49%)
Apr 8, 2026, 3:00 PM CST

Guobang Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202625.8625.8625.2925.61-0.67%932,379
Apr 7, 202625.5725.8825.1425.4425.44-0.04%2,955,220
Apr 3, 202625.3625.7425.2525.4525.45-0.27%2,979,800
Apr 2, 202625.8025.8725.3325.5225.52-1.35%3,841,279
Apr 1, 202626.2926.3325.7125.8725.87-0.46%4,180,800
Mar 31, 202625.8726.1225.5525.9925.992.36%4,581,167
Mar 30, 202626.5127.1924.5025.3925.39-5.44%10,899,080
Mar 27, 202626.4427.3626.3126.8526.850.56%3,866,000
Mar 26, 202626.5327.2726.4226.7026.700.49%2,989,700
Mar 25, 202625.8226.9525.8026.5726.572.90%3,804,100
Mar 24, 202625.5625.8725.2325.8225.823.03%3,030,000
Mar 23, 202625.7226.1724.6125.0625.06-4.42%6,182,400
Mar 20, 202626.4726.8026.1126.2226.22-0.27%3,570,400
Mar 19, 202627.0227.2326.1826.2926.29-3.49%2,953,900
Mar 18, 202627.7227.8926.7827.2427.24-1.80%5,572,620
Mar 17, 202628.8629.2027.4527.7427.74-4.15%6,744,410
Mar 16, 202629.2529.6428.5428.9428.94-1.06%5,350,300
Mar 13, 202627.8329.9827.8329.2529.255.18%8,906,190
Mar 12, 202626.9828.8226.7727.8127.813.61%5,900,012
Mar 11, 202627.3227.3226.7226.8426.84-1.58%2,754,012
Mar 10, 202626.1827.3826.1827.2727.274.16%4,059,610
Mar 9, 202626.6626.6625.8026.1826.18-1.80%4,316,800
Mar 6, 202626.3926.9826.3926.6626.661.02%2,218,800
Mar 5, 202626.7426.9526.1926.3926.39-0.49%2,914,400
Mar 4, 202626.5026.8526.1726.5226.520.08%2,653,700
Mar 3, 202627.5527.7526.2626.5026.50-3.78%4,762,600
Mar 2, 202627.9127.9927.1227.5427.54-1.82%3,892,597
Feb 27, 202628.0928.4828.0128.0528.05-0.14%2,033,831
Feb 26, 202628.1028.4028.0028.0928.09-0.21%2,610,500
Feb 25, 202628.2328.4228.0628.1528.15-0.42%2,785,273
Feb 24, 202628.7928.7927.9528.2728.27-1.02%3,212,500
Feb 13, 202629.0029.1828.5628.5628.56-1.35%2,246,400
Feb 12, 202628.1829.1227.9228.9528.952.30%4,947,562
Feb 11, 202628.5828.7628.1528.3028.30-1.15%3,713,500
Feb 10, 202628.1828.7128.0128.6328.630.81%4,529,100
Feb 9, 202627.4928.4827.2228.4028.403.61%6,623,681
Feb 6, 202626.9027.9726.7627.4127.411.74%5,300,890
Feb 5, 202626.5427.3526.5426.9426.940.67%3,952,902
Feb 4, 202626.5927.0826.3926.7626.760.68%2,813,727
Feb 3, 202626.0426.7026.0126.5826.582.43%4,207,325
Feb 2, 202627.3627.5025.9225.9525.95-5.50%6,430,570
Jan 30, 202627.4427.6327.0327.4627.460.59%3,227,719
Jan 29, 202627.1827.6527.1827.3027.300.11%3,471,800
Jan 28, 202627.2127.7426.9727.2727.27-0.15%5,040,300
Jan 27, 202627.3327.7626.9027.3127.31-0.22%6,173,100
Jan 26, 202626.6227.6826.3527.3727.372.97%7,515,523
Jan 23, 202626.6627.1626.2426.5826.58-0.30%5,547,100
Jan 22, 202626.5127.3026.3826.6626.66-1.11%6,962,270
Jan 21, 202625.2027.7325.1526.9626.966.81%13,256,630
Jan 20, 202624.8825.2424.7325.2425.241.77%3,598,559