Guobang Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.69	15.75	15.40	15.46	-	-1.53%	2,647,320
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
Apr 14, 2026	18.01	18.21	17.96	18.21	17.71	1.51%	2,919,559
Apr 13, 2026	18.24	18.26	17.86	17.94	17.44	-1.80%	4,791,639
Apr 10, 2026	18.41	18.61	18.26	18.26	17.76	-0.51%	4,637,359
Apr 9, 2026	18.29	18.53	18.14	18.36	17.85	-0.46%	4,423,019
Apr 8, 2026	18.47	18.47	18.06	18.44	17.93	1.49%	5,086,688
Apr 7, 2026	18.26	18.49	17.96	18.17	17.67	-0.04%	4,137,307
Apr 3, 2026	18.11	18.39	18.04	18.18	17.68	-0.27%	4,171,719
Apr 2, 2026	18.43	18.48	18.09	18.23	17.73	-1.35%	5,377,789
Apr 1, 2026	18.78	18.81	18.36	18.48	17.97	-0.46%	5,853,119
Mar 31, 2026	18.48	18.66	18.25	18.56	18.05	2.36%	6,413,633
Mar 30, 2026	18.94	19.42	17.50	18.14	17.64	-5.44%	15,258,711
Mar 27, 2026	18.89	19.54	18.79	19.18	18.65	0.56%	5,412,399
Mar 26, 2026	18.95	19.48	18.87	19.07	18.55	0.49%	4,185,579