Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	16.46	16.96	16.37	16.86	16.40	1.94%	4,991,279
May 8, 2026	16.83	16.85	16.38	16.54	16.09	-1.70%	7,431,339
May 7, 2026	16.83	16.91	16.66	16.83	16.36	0.08%	4,001,255
May 6, 2026	17.06	17.24	16.78	16.81	16.35	-1.59%	7,545,579
Apr 30, 2026	17.29	17.31	16.94	17.09	16.62	-1.24%	3,981,879
Apr 29, 2026	17.02	17.39	16.99	17.30	16.82	1.51%	4,305,559
Apr 28, 2026	17.13	17.34	16.93	17.04	16.57	-0.46%	3,493,699
Apr 27, 2026	17.14	17.26	17.09	17.12	16.65	-0.13%	2,658,739
Apr 24, 2026	17.08	17.24	17.02	17.14	16.67	0.04%	2,911,579
Apr 23, 2026	17.24	17.41	16.95	17.14	16.66	-0.58%	6,213,899
Apr 22, 2026	17.15	17.31	17.12	17.24	16.76	0.21%	3,566,919
Apr 21, 2026	17.23	17.39	17.13	17.20	16.73	-0.50%	3,359,719
Apr 20, 2026	17.11	17.31	17.03	17.29	16.81	0.71%	4,477,199
Apr 17, 2026	17.34	17.34	16.80	17.16	16.69	-0.91%	9,644,272
Apr 16, 2026	17.77	17.85	17.17	17.32	16.84	-6.23%	16,692,493
Apr 15, 2026	18.21	18.70	18.18	18.47	17.96	1.45%	6,690,599