Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	15.79	16.25	15.79	16.00	16.00	1.85%	6,677,298
Aug 19, 2026	15.72	15.93	15.64	15.71	15.71	-0.19%	4,614,679
Aug 18, 2026	15.45	15.90	15.45	15.74	15.74	1.03%	5,864,220
Aug 17, 2026	15.48	15.85	15.08	15.58	15.58	0.32%	7,403,160
Aug 14, 2026	15.66	15.71	15.38	15.53	15.53	-1.08%	4,059,830
Aug 13, 2026	15.61	15.93	15.31	15.70	15.70	0.38%	9,497,150
Aug 12, 2026	15.81	15.95	15.58	15.64	15.64	-1.08%	5,743,050
Aug 11, 2026	15.92	16.24	15.79	15.81	15.81	-0.69%	4,997,187
Aug 10, 2026	16.18	16.69	15.87	15.92	15.92	-1.73%	8,627,620
Aug 7, 2026	15.40	16.29	15.35	16.20	16.20	5.40%	15,838,516
Aug 6, 2026	15.93	15.93	15.34	15.37	15.37	-3.33%	7,887,011
Aug 5, 2026	16.15	16.17	15.62	15.90	15.90	-1.55%	9,943,180
Aug 4, 2026	16.16	16.27	16.00	16.15	16.15	0.81%	4,648,420
Aug 3, 2026	16.00	16.39	15.43	16.02	16.02	-1.35%	6,152,271
Jul 31, 2026	16.20	16.36	16.01	16.24	16.24	-0.37%	5,853,486
Jul 30, 2026	16.18	16.48	16.03	16.30	16.30	0.06%	4,720,820
Jul 29, 2026	15.48	16.40	15.48	16.29	16.29	4.96%	9,280,750
Jul 28, 2026	15.77	15.78	15.29	15.52	15.52	-1.65%	6,475,811
Jul 27, 2026	15.53	15.92	15.48	15.78	15.78	1.61%	5,383,700
Jul 24, 2026	15.99	16.15	15.51	15.53	15.53	-3.66%	4,846,600
Jul 23, 2026	16.10	16.25	15.68	16.12	16.12	-0.92%	9,120,002
Jul 22, 2026	16.07	16.27	15.63	16.27	16.27	0.56%	12,639,211
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