Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.62	15.97	15.60	15.71	15.71	-0.63%	4,464,220
Nov 5, 2026	15.56	15.85	15.44	15.81	15.81	1.61%	4,240,616
Nov 4, 2026	15.50	15.68	15.32	15.56	15.56	0.45%	4,854,320
Nov 3, 2026	15.10	15.56	15.08	15.49	15.49	1.84%	3,375,520
Nov 2, 2026	15.02	15.42	14.90	15.21	15.21	1.13%	5,359,340
Oct 30, 2026	14.50	15.33	14.41	15.04	15.04	3.72%	7,340,391
Oct 29, 2026	14.83	14.89	14.45	14.50	14.50	-2.09%	4,606,400
Oct 28, 2026	14.80	15.03	14.80	14.81	14.81	0.07%	3,180,480
Oct 27, 2026	15.19	15.57	14.80	14.80	14.80	-2.50%	4,862,820
Oct 26, 2026	15.03	15.37	14.87	15.18	15.18	-1.11%	6,708,640
Oct 23, 2026	15.30	15.39	14.99	15.35	15.35	0.46%	4,690,920
Oct 22, 2026	15.49	15.59	15.25	15.28	15.28	-1.23%	3,746,780
Oct 21, 2026	15.58	15.69	15.41	15.47	15.47	-0.39%	3,675,600
Oct 20, 2026	15.51	15.64	15.39	15.53	15.53	0.32%	3,559,740
Oct 19, 2026	15.83	15.99	15.28	15.48	15.48	-2.27%	8,048,810
Oct 16, 2026	16.29	16.54	15.71	15.84	15.84	-2.22%	6,495,930
Oct 15, 2026	16.17	16.24	15.90	16.20	16.20	-0.31%	5,136,700
Oct 14, 2026	16.53	16.62	16.18	16.25	16.25	-1.57%	4,351,440
Oct 13, 2026	16.90	16.99	16.45	16.51	16.51	-2.02%	5,303,100
Oct 12, 2026	17.31	17.50	16.75	16.85	16.85	-2.66%	8,113,640
Oct 9, 2026	17.50	17.89	17.31	17.31	17.31	-1.09%	9,039,075
Oct 8, 2026	18.69	18.80	17.41	17.50	17.50	-3.26%	10,593,560
Sep 30, 2026	17.90	18.31	17.87	18.09	18.09	1.23%	5,611,820
Sep 29, 2026	18.25	18.48	17.80	17.87	17.87	-2.46%	6,951,100
Sep 28, 2026	18.18	18.54	18.13	18.32	18.32	1.22%	8,383,794
Sep 24, 2026	18.80	18.95	18.03	18.10	18.10	-3.88%	8,117,949
Sep 23, 2026	18.29	18.88	18.21	18.83	18.83	3.12%	16,231,634
Sep 22, 2026	18.00	18.29	17.66	18.26	18.26	1.16%	13,033,209
Sep 21, 2026	18.30	18.35	17.65	18.05	18.05	-0.66%	14,212,715
Sep 18, 2026	17.40	18.40	17.38	18.17	18.17	5.03%	18,048,940
Sep 17, 2026	17.66	17.88	16.92	17.30	17.30	-2.59%	18,687,112
Sep 16, 2026	17.91	18.35	17.46	17.76	17.76	0.17%	34,690,296
Sep 15, 2026	16.25	17.73	16.25	17.73	17.73	9.99%	27,425,272
Sep 14, 2026	15.82	16.24	15.70	16.12	16.12	2.74%	4,924,080
Sep 11, 2026	16.11	16.17	15.68	15.69	15.69	-2.18%	3,847,080
Sep 10, 2026	15.72	16.06	15.51	16.04	16.04	2.23%	5,038,456
Sep 9, 2026	15.51	15.76	15.46	15.69	15.69	1.16%	3,037,301
Sep 8, 2026	15.42	15.61	15.39	15.51	15.51	0.65%	2,563,580
Sep 7, 2026	15.59	15.66	15.28	15.41	15.41	-1.09%	3,411,492
Sep 4, 2026	15.45	15.71	15.32	15.58	15.58	1.23%	4,776,100
Sep 3, 2026	15.51	15.57	15.35	15.39	15.39	-0.71%	1,725,900
Sep 2, 2026	15.40	15.56	15.23	15.50	15.50	0.39%	2,708,799
Sep 1, 2026	14.99	15.52	14.95	15.44	15.44	2.80%	5,968,040
Aug 31, 2026	15.28	15.28	14.91	15.02	15.02	-1.96%	6,398,120
Aug 28, 2026	15.36	15.38	15.25	15.32	15.32	-0.39%	2,481,460
Aug 27, 2026	15.39	15.49	15.20	15.38	15.38	-	4,103,820
Aug 26, 2026	15.36	15.73	15.30	15.38	15.38	-0.06%	4,605,380
Aug 25, 2026	15.36	15.54	15.29	15.39	15.39	0.07%	2,928,460
Aug 24, 2026	15.58	15.58	15.16	15.38	15.38	-1.28%	6,132,260
Aug 21, 2026	15.91	15.94	15.23	15.58	15.58	-2.62%	7,222,420