Skip to main content
logo
Guanhao Biotech Co.,Ltd. (SHE:300238)
China flag China · Delayed Price · Currency is CNY
15.84
+0.87 (5.81%)
Mar 6, 2026, 3:04 PM CST

Guanhao Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9015.9714.8515.8415.845.81%12,253,000
Mar 5, 202614.9215.1114.7214.9714.972.18%5,032,303
Mar 4, 202614.5614.8214.4914.6514.65-0.27%3,932,385
Mar 3, 202615.2915.4414.6614.6914.69-3.86%6,566,148
Mar 2, 202615.7115.7915.1515.2815.28-4.80%7,733,500
Feb 27, 202615.8516.0615.7316.0516.051.07%4,001,800
Feb 26, 202616.0516.0515.8515.8815.88-1.06%4,325,800
Feb 25, 202615.9916.1515.8816.0516.051.13%4,389,100
Feb 24, 202615.7615.9715.6815.8715.871.41%4,527,001
Feb 13, 202615.5915.7815.5615.6515.650.26%2,951,000
Feb 12, 202615.6215.7315.4615.6115.61-0.38%3,441,200
Feb 11, 202615.8815.9815.6315.6715.67-0.89%4,213,426
Feb 10, 202615.7715.8515.6115.8115.810.25%4,738,900
Feb 9, 202615.7615.8515.6615.7715.771.22%4,034,800
Feb 6, 202615.5015.8015.4115.5815.580.19%4,766,900
Feb 5, 202615.6815.8315.5115.5515.55-1.14%4,766,000
Feb 4, 202615.6815.7515.5215.7315.730.32%4,890,322
Feb 3, 202615.6315.7215.4815.6815.681.10%6,058,400
Feb 2, 202615.7216.0015.4615.5115.51-2.15%6,001,422
Jan 30, 202616.3216.3815.7215.8515.85-2.28%6,704,600
Jan 29, 202616.1016.5415.8416.2216.220.25%8,078,804
Jan 28, 202616.8516.8616.1416.1816.18-4.15%10,243,800
Jan 27, 202617.1217.1216.2716.8816.88-2.48%15,759,900
Jan 26, 202617.0517.5016.5717.3117.310.82%21,282,460
Jan 23, 202617.3117.7916.9517.1717.172.88%19,142,900
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