Skip to main content
logo
Guanhao Biotech Co.,Ltd. (SHE:300238)
China flag China · Delayed Price · Currency is CNY
17.17
+0.48 (2.88%)
Jan 23, 2026, 3:04 PM CST

Guanhao Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202616.6917.4816.5816.6916.692.14%18,657,700
Jan 21, 202616.2816.4816.0116.3416.340.12%5,818,200
Jan 20, 202616.6916.7116.1616.3216.32-1.69%7,456,300
Jan 19, 202616.5016.8516.4316.6016.600.36%6,614,200
Jan 16, 202616.9216.9516.2716.5416.54-2.48%11,741,100
Jan 15, 202617.1217.2516.7816.9616.96-1.97%11,197,700
Jan 14, 202617.2817.8316.9417.3017.30-1.09%21,843,340
Jan 13, 202617.8618.0017.2417.4917.49-2.02%22,580,220
Jan 12, 202617.3317.9817.1417.8517.853.00%30,132,596
Jan 9, 202616.9517.3716.7617.3317.331.17%25,215,300
Jan 8, 202616.6617.4316.4217.1317.132.76%28,628,304
Jan 7, 202617.1117.5816.5816.6716.67-2.97%36,137,550
Jan 6, 202617.0118.0016.9117.1817.183.37%53,659,030
Jan 5, 202614.8116.6214.5816.6216.6220.00%36,463,380
Dec 31, 202513.8813.9513.7813.8513.85-0.36%2,877,542
Dec 30, 202513.8914.0513.8413.9013.90-0.57%2,854,800
Dec 29, 202514.0914.1213.9213.9813.98-0.78%3,367,300
Dec 26, 202514.2814.3014.0514.0914.09-1.33%4,643,900
Dec 25, 202514.1614.3214.1014.2814.280.92%3,164,500
Dec 24, 202514.1414.2214.0414.1514.150.07%2,929,600
Dec 23, 202514.1614.1914.0014.1414.14-0.14%2,809,800
Dec 22, 202514.3614.4014.1114.1614.16-1.39%4,651,100
Dec 19, 202514.1014.3714.1014.3614.361.56%3,359,500
Dec 18, 202513.9614.2613.8814.1414.141.14%3,533,900
Dec 17, 202513.8013.9913.6913.9813.981.01%3,432,100
Dec 16, 202514.0114.1113.7913.8413.84-1.21%3,174,100
Dec 15, 202514.0414.1813.9014.0114.01-0.64%3,080,200
Dec 12, 202514.1214.2213.9414.1014.100.28%3,308,902
Dec 11, 202514.3914.3914.0314.0614.06-2.16%4,047,000
Dec 10, 202514.4414.5014.2214.3714.37-0.48%3,724,500
Dec 9, 202514.6414.7214.4014.4414.44-1.23%3,895,600
Dec 8, 202514.7014.8014.5414.6214.62-0.14%4,627,600
Dec 5, 202514.6814.8114.3314.6414.640.14%4,002,200
Dec 4, 202514.7314.8814.3814.6214.62-0.75%5,617,500
Dec 3, 202515.0115.1314.6914.7314.73-1.73%4,786,286
Dec 2, 202515.2515.2614.8914.9914.99-1.70%4,275,200
Dec 1, 202515.2315.4915.1615.2515.250.13%5,100,402
Nov 28, 202515.3615.3915.0715.2315.23-0.52%3,820,200
Nov 27, 202515.3915.4715.2215.3115.31-0.33%4,058,100
Nov 26, 202515.5015.8915.3115.3615.36-1.41%7,485,000
Nov 25, 202515.2915.8415.2515.5815.581.90%7,090,600
Nov 24, 202514.6215.4814.6015.2915.295.38%8,839,894
Nov 21, 202515.2615.5314.4714.5114.51-5.35%9,472,274
Nov 20, 202515.7015.8115.2515.3315.33-2.48%7,203,978
Nov 19, 202516.2616.3615.6015.7215.72-3.38%8,596,963
Nov 18, 202516.4016.7916.1816.2716.27-1.21%10,463,400
Nov 17, 202516.6816.6816.2516.4716.47-1.55%11,958,940
Nov 14, 202516.8117.3316.7016.7316.73-1.18%17,459,800
Nov 13, 202516.7217.2016.5116.9316.93-1.11%21,188,470
Nov 12, 202516.0317.6516.0017.1217.127.47%33,528,010