Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.63	22.77	22.15	22.48	22.48	-0.66%	3,063,000
May 18, 2026	23.30	23.45	22.43	22.63	22.63	-2.88%	3,788,500
May 15, 2026	23.52	23.78	23.23	23.30	23.30	-1.02%	3,368,100
May 14, 2026	23.71	23.86	23.48	23.54	23.54	-0.51%	3,023,400
May 13, 2026	23.31	23.74	23.14	23.66	23.66	1.76%	3,038,800
May 12, 2026	23.64	23.66	23.12	23.25	23.25	-1.52%	2,271,100
May 11, 2026	23.05	23.74	22.92	23.61	23.61	1.94%	3,565,200
May 8, 2026	23.56	23.59	22.93	23.16	23.16	-1.70%	5,308,100
May 7, 2026	23.56	23.67	23.33	23.56	23.56	0.08%	2,858,040
May 6, 2026	23.89	24.13	23.49	23.54	23.54	-1.59%	5,389,700
Apr 30, 2026	24.21	24.24	23.71	23.92	23.92	-1.24%	2,844,200
Apr 29, 2026	23.83	24.35	23.79	24.22	24.22	1.51%	3,075,400
Apr 28, 2026	23.98	24.28	23.70	23.86	23.86	-0.46%	2,495,500
Apr 27, 2026	24.00	24.16	23.92	23.97	23.97	-0.13%	1,899,100
Apr 24, 2026	23.91	24.14	23.83	24.00	24.00	0.04%	2,079,700
Apr 23, 2026	24.13	24.38	23.73	23.99	23.99	-0.58%	4,438,500
Apr 22, 2026	24.01	24.24	23.97	24.13	24.13	0.21%	2,547,800
Apr 21, 2026	24.12	24.34	23.98	24.08	24.08	-0.50%	2,399,800
Apr 20, 2026	23.95	24.24	23.84	24.20	24.20	0.71%	3,198,000
Apr 17, 2026	24.27	24.27	23.52	24.03	24.03	-0.91%	6,888,767
Apr 16, 2026	24.88	24.99	24.04	24.25	24.25	-6.23%	11,923,210
Apr 15, 2026	25.50	26.18	25.45	25.86	25.86	1.45%	4,779,000
Apr 14, 2026	25.21	25.50	25.15	25.49	25.49	1.51%	2,085,400
Apr 13, 2026	25.54	25.57	25.01	25.11	25.11	-1.80%	3,422,600
Apr 10, 2026	25.78	26.06	25.57	25.57	25.57	-0.51%	3,312,400
Apr 9, 2026	25.61	25.94	25.40	25.70	25.70	-0.46%	3,159,300
Apr 8, 2026	25.86	25.86	25.29	25.82	25.82	1.49%	3,633,349
Apr 7, 2026	25.57	25.88	25.14	25.44	25.44	-0.04%	2,955,220
Apr 3, 2026	25.36	25.74	25.25	25.45	25.45	-0.27%	2,979,800
Apr 2, 2026	25.80	25.87	25.33	25.52	25.52	-1.35%	3,841,279
Apr 1, 2026	26.29	26.33	25.71	25.87	25.87	-0.46%	4,180,800
Mar 31, 2026	25.87	26.12	25.55	25.99	25.99	2.36%	4,581,167
Mar 30, 2026	26.51	27.19	24.50	25.39	25.39	-5.44%	10,899,080
Mar 27, 2026	26.44	27.36	26.31	26.85	26.85	0.56%	3,866,000
Mar 26, 2026	26.53	27.27	26.42	26.70	26.70	0.49%	2,989,700
Mar 25, 2026	25.82	26.95	25.80	26.57	26.57	2.90%	3,804,100
Mar 24, 2026	25.56	25.87	25.23	25.82	25.82	3.03%	3,030,000
Mar 23, 2026	25.72	26.17	24.61	25.06	25.06	-4.42%	6,182,400
Mar 20, 2026	26.47	26.80	26.11	26.22	26.22	-0.27%	3,570,400
Mar 19, 2026	27.02	27.23	26.18	26.29	26.29	-3.49%	2,953,900
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