Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.62	15.78	15.56	15.65	-	0.26%	2,951,000
Feb 12, 2026	15.62	15.73	15.46	15.61	15.61	-0.38%	3,441,200
Feb 11, 2026	15.88	15.98	15.63	15.67	15.67	-0.89%	4,213,426
Feb 10, 2026	15.77	15.85	15.61	15.81	15.81	0.25%	4,738,900
Feb 9, 2026	15.76	15.85	15.66	15.77	15.77	1.22%	4,034,800
Feb 6, 2026	15.50	15.80	15.41	15.58	15.58	0.19%	4,766,900
Feb 5, 2026	15.68	15.83	15.51	15.55	15.55	-1.14%	4,766,000
Feb 4, 2026	15.68	15.75	15.52	15.73	15.73	0.32%	4,890,322
Feb 3, 2026	15.63	15.72	15.48	15.68	15.68	1.10%	6,058,400
Feb 2, 2026	15.72	16.00	15.46	15.51	15.51	-2.15%	6,001,422
Jan 30, 2026	16.32	16.38	15.72	15.85	15.85	-2.28%	6,704,600
Jan 29, 2026	16.10	16.54	15.84	16.22	16.22	0.25%	8,078,804
Jan 28, 2026	16.85	16.86	16.14	16.18	16.18	-4.15%	10,243,800
Jan 27, 2026	17.12	17.12	16.27	16.88	16.88	-2.48%	15,759,900
Jan 26, 2026	17.05	17.50	16.57	17.31	17.31	0.82%	21,282,460
Jan 23, 2026	17.31	17.79	16.95	17.17	17.17	2.88%	19,142,900
Jan 22, 2026	16.69	17.48	16.58	16.69	16.69	2.14%	18,657,700
Jan 21, 2026	16.28	16.48	16.01	16.34	16.34	0.12%	5,818,200
Jan 20, 2026	16.69	16.71	16.16	16.32	16.32	-1.69%	7,456,300
Jan 19, 2026	16.50	16.85	16.43	16.60	16.60	0.36%	6,614,200
Jan 16, 2026	16.92	16.95	16.27	16.54	16.54	-2.48%	11,741,100
Jan 15, 2026	17.12	17.25	16.78	16.96	16.96	-1.97%	11,197,700
Jan 14, 2026	17.28	17.83	16.94	17.30	17.30	-1.09%	21,843,340
Jan 13, 2026	17.86	18.00	17.24	17.49	17.49	-2.02%	22,580,220
Jan 12, 2026	17.33	17.98	17.14	17.85	17.85	3.00%	30,132,596
Jan 9, 2026	16.95	17.37	16.76	17.33	17.33	1.17%	25,215,300
Jan 8, 2026	16.66	17.43	16.42	17.13	17.13	2.76%	28,628,304
Jan 7, 2026	17.11	17.58	16.58	16.67	16.67	-2.97%	36,137,550
Jan 6, 2026	17.01	18.00	16.91	17.18	17.18	3.37%	53,659,030
Jan 5, 2026	14.81	16.62	14.58	16.62	16.62	20.00%	36,463,380
Dec 31, 2025	13.88	13.95	13.78	13.85	13.85	-0.36%	2,877,542
Dec 30, 2025	13.89	14.05	13.84	13.90	13.90	-0.57%	2,854,800
Dec 29, 2025	14.09	14.12	13.92	13.98	13.98	-0.78%	3,367,300
Dec 26, 2025	14.28	14.30	14.05	14.09	14.09	-1.33%	4,643,900
Dec 25, 2025	14.16	14.32	14.10	14.28	14.28	0.92%	3,164,500
Dec 24, 2025	14.14	14.22	14.04	14.15	14.15	0.07%	2,929,600
Dec 23, 2025	14.16	14.19	14.00	14.14	14.14	-0.14%	2,809,800
Dec 22, 2025	14.36	14.40	14.11	14.16	14.16	-1.39%	4,651,100
Dec 19, 2025	14.10	14.37	14.10	14.36	14.36	1.56%	3,359,500
Dec 18, 2025	13.96	14.26	13.88	14.14	14.14	1.14%	3,533,900
Dec 17, 2025	13.80	13.99	13.69	13.98	13.98	1.01%	3,432,100
Dec 16, 2025	14.01	14.11	13.79	13.84	13.84	-1.21%	3,174,100
Dec 15, 2025	14.04	14.18	13.90	14.01	14.01	-0.64%	3,080,200
Dec 12, 2025	14.12	14.22	13.94	14.10	14.10	0.28%	3,308,902
Dec 11, 2025	14.39	14.39	14.03	14.06	14.06	-2.16%	4,047,000
Dec 10, 2025	14.44	14.50	14.22	14.37	14.37	-0.48%	3,724,500
Dec 9, 2025	14.64	14.72	14.40	14.44	14.44	-1.23%	3,895,600
Dec 8, 2025	14.70	14.80	14.54	14.62	14.62	-0.14%	4,627,600
Dec 5, 2025	14.68	14.81	14.33	14.64	14.64	0.14%	4,002,200
Dec 4, 2025	14.73	14.88	14.38	14.62	14.62	-0.75%	5,617,500