Skip to main content
logo
Guobang Pharma Ltd. (SHA:605507)
China flag China · Delayed Price · Currency is CNY
26.51
+0.56 (2.16%)
Feb 3, 2026, 2:55 PM CST

Guobang Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 202624.7724.9024.5824.8024.800.12%3,188,600
Jan 16, 202625.0025.1924.6624.7724.77-0.40%2,438,802
Jan 15, 202624.6825.0924.5824.8724.870.77%3,217,505
Jan 14, 202625.0725.1924.5024.6824.68-1.48%4,481,005
Jan 13, 202625.1525.5424.9425.0525.05-0.67%3,468,300
Jan 12, 202625.4525.6024.7825.2225.22-1.37%4,601,389
Jan 9, 202625.3125.6225.0425.5725.570.43%4,357,771
Jan 8, 202624.7625.8224.6625.4625.463.12%7,755,700
Jan 7, 202624.6024.9324.4024.6924.690.08%4,458,100
Jan 6, 202624.8224.9524.4924.6724.67-0.32%3,376,505
Jan 5, 202624.8024.8524.4624.7524.75-0.20%4,249,900
Dec 31, 202524.6624.9324.5624.8024.800.57%4,318,891
Dec 30, 202523.8024.7723.8024.6624.663.48%6,820,800
Dec 29, 202523.7124.1323.6723.8323.830.29%3,176,531
Dec 26, 202523.7023.8923.5723.7623.76-0.13%2,451,263
Dec 25, 202523.2423.8523.2123.7923.792.23%2,980,900
Dec 24, 202522.8223.3222.7323.2723.272.47%3,413,710
Dec 23, 202522.9123.0222.6822.7122.71-1.09%2,558,000
Dec 22, 202523.2523.2822.9522.9622.96-1.37%2,463,900
Dec 19, 202523.2523.4023.1123.2823.28-0.04%2,619,910
Dec 18, 202523.1923.3023.0223.2923.290.13%1,470,100
Dec 17, 202523.2023.3723.0823.2623.260.04%1,860,000
Dec 16, 202523.5423.6223.2123.2523.25-0.94%1,766,500
Dec 15, 202523.1223.6723.0523.4723.471.51%2,961,500
Dec 12, 202523.2623.3423.1023.1223.12-0.43%1,881,601
Dec 11, 202523.4423.6423.2023.2223.22-1.02%2,439,700
Dec 10, 202523.7023.7323.3323.4623.46-0.85%2,422,039
Dec 9, 202524.1024.1323.6223.6623.66-1.66%2,818,193
Dec 8, 202524.1324.2923.8324.0624.06-0.12%2,946,791
Dec 5, 202524.4324.4324.0024.0924.09-1.39%3,014,300
Dec 4, 202524.6024.6324.2524.4324.43-0.24%3,215,991
Dec 3, 202524.2924.6024.1024.4924.490.78%4,638,400
Dec 2, 202524.2724.4824.1324.3024.30-0.37%2,753,269
Dec 1, 202523.9424.6623.8324.3924.391.75%7,630,169
Nov 28, 202524.1024.1923.7123.9723.97-0.42%4,664,358
Nov 27, 202523.5824.2223.5024.0724.071.86%6,704,560
Nov 26, 202523.5024.1123.4923.6323.630.47%4,773,436
Nov 25, 202523.0723.8222.9723.5223.522.35%4,974,669
Nov 24, 202522.9923.6422.9622.9822.980.35%3,804,900
Nov 21, 202523.1923.5022.8922.9022.90-0.91%5,061,510