Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.17	15.09	14.01	14.99	14.99	4.75%	10,387,200
Mar 26, 2026	15.01	15.34	14.22	14.31	14.31	-5.42%	10,303,400
Mar 25, 2026	15.61	15.61	15.00	15.13	15.13	-1.94%	7,069,000
Mar 24, 2026	14.83	15.49	14.70	15.43	15.43	6.27%	9,901,600
Mar 23, 2026	14.90	15.38	14.38	14.52	14.52	-5.53%	9,728,600
Mar 20, 2026	16.03	16.22	15.30	15.37	15.37	-4.00%	7,971,700
Mar 19, 2026	16.43	16.50	15.97	16.01	16.01	-3.73%	9,478,900
Mar 18, 2026	16.28	16.88	16.28	16.63	16.63	2.84%	13,927,250
Mar 17, 2026	16.37	16.75	16.17	16.17	16.17	-1.88%	11,237,590
Mar 16, 2026	15.98	16.48	15.90	16.48	16.48	2.36%	13,306,200
Mar 13, 2026	15.91	16.31	15.75	16.10	16.10	0.69%	9,933,800
Mar 12, 2026	15.90	16.03	15.70	15.99	15.99	-0.12%	5,024,302
Mar 11, 2026	15.99	16.20	15.90	16.01	16.01	0.13%	6,515,200
Mar 10, 2026	15.80	16.07	15.70	15.99	15.99	2.04%	6,061,220
Mar 9, 2026	15.59	15.77	15.51	15.67	15.67	-1.07%	6,813,400
Mar 6, 2026	14.90	15.97	14.85	15.84	15.84	5.81%	12,253,000
Mar 5, 2026	14.92	15.11	14.72	14.97	14.97	2.18%	5,032,303
Mar 4, 2026	14.56	14.82	14.49	14.65	14.65	-0.27%	3,932,385
Mar 3, 2026	15.29	15.44	14.66	14.69	14.69	-3.86%	6,566,148
Mar 2, 2026	15.71	15.79	15.15	15.28	15.28	-4.80%	7,733,500
Feb 27, 2026	15.85	16.06	15.73	16.05	16.05	1.07%	4,001,800
Feb 26, 2026	16.05	16.05	15.85	15.88	15.88	-1.06%	4,325,800
Feb 25, 2026	15.99	16.15	15.88	16.05	16.05	1.13%	4,389,100
Feb 24, 2026	15.76	15.97	15.68	15.87	15.87	1.41%	4,527,001
Feb 13, 2026	15.59	15.78	15.56	15.65	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