Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.02	12.09	11.64	11.75	11.75	-2.08%	3,655,500
Jun 1, 2026	11.90	12.11	11.77	12.00	12.00	1.35%	2,554,704
May 29, 2026	12.18	12.25	11.81	11.84	11.84	-2.23%	3,601,502
May 28, 2026	12.09	12.24	11.85	12.11	12.11	0.58%	3,249,131
May 27, 2026	12.26	12.43	11.93	12.04	12.04	-2.11%	4,222,100
May 26, 2026	12.53	12.56	12.16	12.30	12.30	-1.84%	3,916,000
May 25, 2026	12.89	13.00	12.39	12.53	12.53	-2.79%	5,315,900
May 22, 2026	12.78	12.94	12.63	12.89	12.89	1.58%	3,611,100
May 21, 2026	12.92	13.29	12.66	12.69	12.69	-2.01%	4,592,204
May 20, 2026	13.15	13.21	12.87	12.95	12.95	-2.41%	3,589,188
May 19, 2026	13.17	13.56	13.05	13.27	13.27	1.30%	4,630,254
May 18, 2026	13.18	13.25	12.91	13.10	13.10	-0.76%	4,120,702
May 15, 2026	13.69	13.73	13.07	13.20	13.20	-3.15%	7,145,664
May 14, 2026	14.18	14.20	13.62	13.63	13.63	-3.95%	6,149,000
May 13, 2026	14.07	14.25	14.02	14.19	14.19	0.50%	4,690,364
May 12, 2026	14.45	14.49	14.04	14.12	14.12	-2.82%	7,068,390
May 11, 2026	14.33	14.63	14.11	14.53	14.53	1.32%	8,875,739
May 8, 2026	14.21	14.40	14.21	14.34	14.34	0.42%	4,010,800
May 7, 2026	14.25	14.33	14.14	14.28	14.28	0.21%	4,674,300
May 6, 2026	14.35	14.40	14.16	14.25	14.25	0.28%	4,692,800
Apr 30, 2026	14.45	14.58	14.18	14.21	14.21	-1.52%	3,718,900
Apr 29, 2026	14.11	14.53	14.09	14.43	14.43	1.48%	2,884,270
Apr 28, 2026	14.54	14.71	14.14	14.22	14.22	-2.20%	3,764,500
Apr 27, 2026	14.39	14.58	14.10	14.54	14.54	0.62%	3,822,600
Apr 24, 2026	14.54	14.57	14.21	14.45	14.45	-0.69%	3,819,600
Apr 23, 2026	14.94	14.94	14.48	14.55	14.55	-2.61%	4,576,800
Apr 22, 2026	14.95	15.10	14.79	14.94	14.94	-0.47%	3,798,800
Apr 21, 2026	15.34	15.42	14.93	15.01	15.01	-2.15%	4,946,800
Apr 20, 2026	14.99	15.60	14.88	15.34	15.34	2.27%	8,157,100
Apr 17, 2026	15.29	15.30	14.84	15.00	15.00	-1.96%	5,460,800
Apr 16, 2026	15.41	15.42	15.16	15.30	15.30	-0.97%	4,599,997
Apr 15, 2026	15.42	15.57	15.05	15.45	15.45	0.91%	6,470,997
Apr 14, 2026	15.35	15.40	14.98	15.31	15.31	0.39%	5,749,200
Apr 13, 2026	15.30	15.63	15.12	15.25	15.25	-0.72%	5,332,900
Apr 10, 2026	15.20	15.65	15.20	15.36	15.36	1.05%	7,101,900
Apr 9, 2026	15.56	15.63	15.10	15.20	15.20	-3.37%	7,244,269
Apr 8, 2026	15.72	15.85	15.38	15.73	15.73	1.03%	9,274,500
Apr 7, 2026	14.85	16.00	14.69	15.57	15.57	4.99%	10,653,560
Apr 3, 2026	15.37	15.49	14.75	14.83	14.83	-3.83%	8,049,900
Apr 2, 2026	15.60	16.11	15.29	15.42	15.42	-0.19%	11,641,300
Apr 1, 2026	14.71	15.72	14.52	15.45	15.45	6.70%	13,822,530
Mar 31, 2026	14.71	15.18	14.44	14.48	14.48	-1.90%	6,832,500
Mar 30, 2026	14.88	15.08	14.62	14.76	14.76	-1.53%	6,693,570
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