Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.68	16.89	16.12	16.18	16.18	-3.40%	9,868,420
Jul 20, 2026	16.00	16.78	15.85	16.75	16.75	4.69%	12,656,472
Jul 17, 2026	16.41	16.48	15.87	16.00	16.00	-2.50%	12,055,995
Jul 16, 2026	15.78	16.53	15.56	16.41	16.41	4.59%	12,632,940
Jul 15, 2026	15.40	15.92	15.33	15.69	15.69	1.88%	6,965,124
Jul 14, 2026	15.00	15.55	14.88	15.40	15.40	2.19%	5,697,180
Jul 13, 2026	14.95	15.33	14.90	15.07	15.07	-0.07%	5,522,720
Jul 10, 2026	14.70	15.29	14.56	15.08	15.08	2.24%	5,161,956
Jul 9, 2026	15.11	15.45	14.75	14.75	14.75	-2.64%	5,134,055
Jul 8, 2026	15.40	15.58	15.05	15.15	15.15	-1.17%	3,232,360
Jul 7, 2026	15.88	15.88	15.26	15.33	15.33	-3.77%	4,218,160
Jul 6, 2026	15.75	16.12	15.50	15.93	15.93	1.08%	5,476,020
Jul 3, 2026	15.60	15.95	15.53	15.76	15.76	0.51%	3,019,640
Jul 2, 2026	15.47	15.82	15.40	15.68	15.68	1.88%	5,274,206
Jul 1, 2026	14.82	15.44	14.60	15.39	15.39	3.99%	5,458,720
Jun 30, 2026	15.53	15.70	14.75	14.80	14.80	-4.95%	5,711,696
Jun 29, 2026	14.57	15.77	14.34	15.57	15.57	5.92%	8,361,140
Jun 26, 2026	15.04	15.17	14.66	14.70	14.70	-2.00%	4,478,352
Jun 25, 2026	14.96	15.29	14.80	15.00	15.00	-0.33%	3,356,208
Jun 24, 2026	15.55	15.74	15.01	15.05	15.05	-0.99%	4,951,260
Jun 23, 2026	15.15	15.64	15.15	15.20	15.20	-0.59%	3,988,380
Jun 22, 2026	15.22	15.32	14.96	15.29	15.29	0.46%	3,729,092
Jun 18, 2026	15.31	15.35	15.05	15.22	15.22	-0.59%	3,357,300
Jun 17, 2026	15.65	15.68	15.25	15.31	15.31	-1.98%	3,027,531
Jun 16, 2026	15.95	15.99	15.58	15.62	15.62	-2.31%	4,903,135
Jun 15, 2026	16.19	16.47	15.87	15.99	15.99	-1.17%	4,857,590
Jun 12, 2026	15.90	16.52	15.80	16.18	16.18	1.83%	7,321,707
Jun 11, 2026	16.13	16.19	15.72	15.89	15.89	-1.61%	3,916,018
Jun 10, 2026	15.27	16.17	15.21	16.15	16.15	5.14%	7,216,434
Jun 9, 2026	15.69	15.75	15.34	15.36	15.36	-2.17%	4,655,094
Jun 8, 2026	15.82	15.99	15.53	15.70	15.70	-1.26%	3,886,480
Jun 5, 2026	15.84	16.05	15.70	15.90	15.90	0.32%	4,089,868
Jun 4, 2026	15.72	15.96	15.61	15.85	15.85	0.83%	4,078,320
Jun 3, 2026	15.53	15.84	15.29	15.72	15.72	0.51%	4,683,217
Jun 2, 2026	15.84	16.09	15.58	15.64	15.64	-1.20%	4,467,926
Jun 1, 2026	15.45	15.88	15.35	15.83	15.83	3.40%	5,241,523
May 29, 2026	15.15	15.39	14.90	15.31	15.31	1.20%	4,447,614
May 28, 2026	15.73	15.86	15.43	15.56	15.13	-1.49%	4,021,401
May 27, 2026	15.78	15.94	15.54	15.79	15.36	-0.27%	3,941,279
May 26, 2026	15.74	15.93	15.70	15.84	15.40	-0.09%	2,526,719
May 25, 2026	16.07	16.13	15.71	15.85	15.41	-0.85%	3,991,259
May 22, 2026	15.93	16.24	15.85	15.99	15.55	0.99%	3,344,319
May 21, 2026	16.01	16.34	15.82	15.83	15.39	-1.07%	3,928,539
May 20, 2026	16.07	16.09	15.42	16.00	15.56	-0.36%	5,791,239
May 19, 2026	16.16	16.26	15.82	16.06	15.61	-0.66%	4,288,199
May 18, 2026	16.64	16.75	16.02	16.16	15.72	-2.88%	5,303,899
May 15, 2026	16.80	16.99	16.59	16.64	16.18	-1.02%	4,715,339
May 14, 2026	16.94	17.04	16.77	16.81	16.35	-0.51%	4,232,759
May 13, 2026	16.65	16.96	16.53	16.90	16.43	1.76%	4,254,319
May 12, 2026	16.89	16.90	16.51	16.61	16.15	-1.52%	3,179,539