Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.24	11.01	10.24	10.95	10.95	6.31%	7,522,042
Nov 4, 2026	10.20	10.33	9.98	10.30	10.30	0.98%	4,873,456
Nov 3, 2026	10.31	10.46	10.11	10.20	10.20	-1.64%	3,568,800
Nov 2, 2026	10.38	10.40	10.01	10.37	10.37	1.07%	4,282,542
Oct 30, 2026	10.24	10.86	10.20	10.26	10.26	-1.16%	4,382,089
Oct 29, 2026	10.59	10.66	10.38	10.38	10.38	-2.17%	2,668,100
Oct 28, 2026	10.34	10.71	10.23	10.61	10.61	2.91%	3,683,100
Oct 27, 2026	11.04	11.04	10.31	10.31	10.31	-5.76%	4,247,900
Oct 26, 2026	10.74	11.20	10.65	10.94	10.94	1.58%	5,728,206
Oct 23, 2026	10.55	10.79	10.04	10.77	10.77	1.70%	5,263,306
Oct 22, 2026	10.88	10.93	10.59	10.59	10.59	-2.67%	2,920,700
Oct 21, 2026	10.95	11.09	10.83	10.88	10.88	0.28%	2,636,800
Oct 20, 2026	10.61	10.92	10.55	10.85	10.85	1.97%	3,410,900
Oct 19, 2026	10.80	10.85	10.30	10.64	10.64	-1.39%	4,755,500
Oct 16, 2026	11.15	11.34	10.66	10.79	10.79	-1.46%	3,782,700
Oct 15, 2026	11.00	11.19	10.87	10.95	10.95	-1.79%	3,619,100
Oct 14, 2026	11.40	11.45	11.14	11.15	11.15	-2.11%	3,844,300
Oct 13, 2026	11.48	11.48	11.00	11.39	11.39	-0.61%	3,616,100
Oct 12, 2026	11.87	11.88	11.37	11.46	11.46	-3.05%	3,065,400
Oct 9, 2026	11.60	11.84	11.23	11.82	11.82	1.11%	4,111,300
Oct 8, 2026	12.30	12.30	11.61	11.69	11.69	-2.18%	4,572,054
Sep 30, 2026	11.89	12.15	11.83	11.95	11.95	0.67%	3,420,900
Sep 29, 2026	11.90	12.09	11.73	11.87	11.87	-0.17%	2,932,600
Sep 28, 2026	12.08	12.20	11.85	11.89	11.89	-0.83%	4,374,406
Sep 24, 2026	12.00	12.34	11.98	11.99	11.99	-0.91%	5,127,300
Sep 23, 2026	12.11	12.20	12.01	12.10	12.10	0.50%	5,668,000
Sep 22, 2026	11.81	12.22	11.75	12.04	12.04	1.01%	8,492,602
Sep 21, 2026	11.38	12.04	11.37	11.92	11.92	5.96%	9,409,171
Sep 18, 2026	11.19	11.57	11.07	11.25	11.25	1.81%	4,571,250
Sep 17, 2026	10.82	11.07	10.79	11.05	11.05	1.56%	2,609,000
Sep 16, 2026	10.77	10.90	10.64	10.88	10.88	0.83%	2,251,100
Sep 15, 2026	11.08	11.09	10.76	10.79	10.79	-2.00%	2,821,400
Sep 14, 2026	10.78	11.09	10.78	11.01	11.01	1.38%	2,049,000
Sep 11, 2026	11.12	11.16	10.78	10.86	10.86	-2.69%	3,705,400
Sep 10, 2026	11.35	11.38	11.11	11.16	11.16	-2.53%	3,078,500
Sep 9, 2026	11.69	11.69	11.38	11.45	11.45	-2.22%	3,907,920
Sep 8, 2026	11.55	11.75	11.48	11.71	11.71	1.21%	3,230,800
Sep 7, 2026	11.75	11.75	11.52	11.57	11.57	0.26%	2,425,800
Sep 4, 2026	11.66	11.87	11.48	11.54	11.54	-0.26%	3,855,100
Sep 3, 2026	11.80	11.99	11.47	11.57	11.57	-2.53%	5,144,700
Sep 2, 2026	11.55	11.98	11.55	11.87	11.87	1.45%	8,152,900
Sep 1, 2026	11.60	11.75	11.49	11.70	11.70	1.21%	3,822,602
Aug 31, 2026	11.85	11.85	11.44	11.56	11.56	-3.67%	5,321,600
Aug 28, 2026	11.95	12.08	11.77	12.00	12.00	0.42%	4,152,569
Aug 27, 2026	11.85	12.08	11.71	11.95	11.95	0.84%	4,140,629
Aug 26, 2026	11.90	12.10	11.71	11.85	11.85	-	4,772,200
Aug 25, 2026	11.47	11.92	11.27	11.85	11.85	3.58%	5,800,946
Aug 24, 2026	11.98	12.00	11.34	11.44	11.44	-4.27%	6,095,200
Aug 21, 2026	12.12	12.31	11.78	11.95	11.95	-3.86%	9,574,129
Aug 20, 2026	12.79	12.93	12.24	12.43	12.43	6.79%	15,535,090