Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.72	27.89	26.78	27.24	27.24	-1.80%	5,572,620
Mar 17, 2026	28.86	29.20	27.45	27.74	27.74	-4.15%	6,744,410
Mar 16, 2026	29.25	29.64	28.54	28.94	28.94	-1.06%	5,350,300
Mar 13, 2026	27.83	29.98	27.83	29.25	29.25	5.18%	8,906,190
Mar 12, 2026	26.98	28.82	26.77	27.81	27.81	3.61%	5,900,012
Mar 11, 2026	27.32	27.32	26.72	26.84	26.84	-1.58%	2,754,012
Mar 10, 2026	26.18	27.38	26.18	27.27	27.27	4.16%	4,059,610
Mar 9, 2026	26.66	26.66	25.80	26.18	26.18	-1.80%	4,316,800
Mar 6, 2026	26.39	26.98	26.39	26.66	26.66	1.02%	2,218,800
Mar 5, 2026	26.74	26.95	26.19	26.39	26.39	-0.49%	2,914,400
Mar 4, 2026	26.50	26.85	26.17	26.52	26.52	0.08%	2,653,700
Mar 3, 2026	27.55	27.75	26.26	26.50	26.50	-3.78%	4,762,600
Mar 2, 2026	27.91	27.99	27.12	27.54	27.54	-1.82%	3,892,597
Feb 27, 2026	28.09	28.48	28.01	28.05	28.05	-0.14%	2,033,831
Feb 26, 2026	28.10	28.40	28.00	28.09	28.09	-0.21%	2,610,500
Feb 25, 2026	28.23	28.42	28.06	28.15	28.15	-0.42%	2,785,273
Feb 24, 2026	28.79	28.79	27.95	28.27	28.27	-1.02%	3,212,500
Feb 13, 2026	29.00	29.18	28.56	28.56	28.56	-1.35%	2,246,400
Feb 12, 2026	28.18	29.12	27.92	28.95	28.95	2.30%	4,947,562
Feb 11, 2026	28.58	28.76	28.15	28.30	28.30	-1.15%	3,713,500
Feb 10, 2026	28.18	28.71	28.01	28.63	28.63	0.81%	4,529,100
Feb 9, 2026	27.49	28.48	27.22	28.40	28.40	3.61%	6,623,681
Feb 6, 2026	26.90	27.97	26.76	27.41	27.41	1.74%	5,300,890
Feb 5, 2026	26.54	27.35	26.54	26.94	26.94	0.67%	3,952,902
Feb 4, 2026	26.59	27.08	26.39	26.76	26.76	0.68%	2,813,727
Feb 3, 2026	26.04	26.70	26.01	26.58	26.58	2.43%	4,207,325
Feb 2, 2026	27.36	27.50	25.92	25.95	25.95	-5.50%	6,430,570
Jan 30, 2026	27.44	27.63	27.03	27.46	27.46	0.59%	3,227,719
Jan 29, 2026	27.18	27.65	27.18	27.30	27.30	0.11%	3,471,800
Jan 28, 2026	27.21	27.74	26.97	27.27	27.27	-0.15%	5,040,300
Jan 27, 2026	27.33	27.76	26.90	27.31	27.31	-0.22%	6,173,100
Jan 26, 2026	26.62	27.68	26.35	27.37	27.37	2.97%	7,515,523
Jan 23, 2026	26.66	27.16	26.24	26.58	26.58	-0.30%	5,547,100
Jan 22, 2026	26.51	27.30	26.38	26.66	26.66	-1.11%	6,962,270
Jan 21, 2026	25.20	27.73	25.15	26.96	26.96	6.81%	13,256,630
Jan 20, 2026	24.88	25.24	24.73	25.24	25.24	1.77%	3,598,559
Jan 19, 2026	24.77	24.90	24.58	24.80	24.80	0.12%	3,188,600
Jan 16, 2026	25.00	25.19	24.66	24.77	24.77	-0.40%	2,438,802
Jan 15, 2026	24.68	25.09	24.58	24.87	24.87	0.77%	3,217,505
Jan 14, 2026	25.07	25.19	24.50	24.68	24.68	-1.48%	4,481,005
Jan 13, 2026	25.15	25.54	24.94	25.05	25.05	-0.67%	3,468,300
Jan 12, 2026	25.45	25.60	24.78	25.22	25.22	-1.37%	4,601,389
Jan 9, 2026	25.31	25.62	25.04	25.57	25.57	0.43%	4,357,771
Jan 8, 2026	24.76	25.82	24.66	25.46	25.46	3.12%	7,755,700
Jan 7, 2026	24.60	24.93	24.40	24.69	24.69	0.08%	4,458,100
Jan 6, 2026	24.82	24.95	24.49	24.67	24.67	-0.32%	3,376,505
Jan 5, 2026	24.80	24.85	24.46	24.75	24.75	-0.20%	4,249,900
Dec 31, 2025	24.66	24.93	24.56	24.80	24.80	0.57%	4,318,891
Dec 30, 2025	23.80	24.77	23.80	24.66	24.66	3.48%	6,820,800
Dec 29, 2025	23.71	24.13	23.67	23.83	23.83	0.29%	3,176,531