Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.15	11.36	11.06	11.32	11.32	2.17%	4,156,903
Aug 3, 2026	10.83	11.10	10.72	11.08	11.08	2.31%	4,401,646
Jul 31, 2026	10.62	10.86	10.62	10.83	10.83	3.14%	5,677,346
Jul 30, 2026	10.82	11.04	10.47	10.50	10.50	-3.76%	5,915,800
Jul 29, 2026	10.93	11.07	10.72	10.91	10.91	-	5,235,200
Jul 28, 2026	10.76	11.29	10.70	10.91	10.91	0.93%	6,052,244
Jul 27, 2026	10.30	10.84	10.19	10.81	10.81	4.04%	6,581,300
Jul 24, 2026	10.70	11.05	10.38	10.39	10.39	-3.62%	7,590,100
Jul 23, 2026	10.57	10.85	10.42	10.78	10.78	1.99%	4,602,044
Jul 22, 2026	10.81	11.12	10.52	10.57	10.57	-2.31%	5,208,122
Jul 21, 2026	11.11	11.11	10.42	10.82	10.82	-2.26%	6,465,864
Jul 20, 2026	11.25	11.50	10.88	11.07	11.07	-2.04%	5,844,846
Jul 17, 2026	12.15	12.15	11.12	11.30	11.30	-7.22%	9,671,210
Jul 16, 2026	11.92	12.30	11.76	12.18	12.18	2.01%	8,940,320
Jul 15, 2026	11.50	12.10	11.41	11.94	11.94	3.56%	7,982,422
Jul 14, 2026	11.34	11.64	11.00	11.53	11.53	2.49%	5,824,500
Jul 13, 2026	11.61	11.66	11.18	11.25	11.25	-3.02%	5,948,400
Jul 10, 2026	11.27	11.82	11.00	11.60	11.60	2.75%	7,995,800
Jul 9, 2026	11.38	11.74	11.04	11.29	11.29	-2.34%	6,567,800
Jul 8, 2026	11.75	12.00	11.44	11.56	11.56	-1.28%	5,671,900
Jul 7, 2026	12.34	12.34	11.69	11.71	11.71	-5.41%	7,578,500
Jul 6, 2026	12.30	12.69	12.10	12.38	12.38	0.90%	9,930,576
Jul 3, 2026	12.10	12.36	11.91	12.27	12.27	1.91%	7,934,706
Jul 2, 2026	11.98	12.77	11.98	12.04	12.04	-0.91%	10,110,000
Jul 1, 2026	11.55	12.17	11.26	12.15	12.15	4.74%	10,726,506
Jun 30, 2026	11.66	11.86	11.34	11.60	11.60	-1.44%	8,499,200
Jun 29, 2026	10.88	12.32	10.62	11.77	11.77	7.78%	13,238,870
Jun 26, 2026	11.49	11.65	10.91	10.92	10.92	-5.54%	6,147,000
Jun 25, 2026	11.25	11.66	10.89	11.56	11.56	1.58%	8,227,900
Jun 24, 2026	11.31	11.85	11.11	11.38	11.38	-1.22%	7,846,202
Jun 23, 2026	10.90	11.79	10.90	11.52	11.52	5.11%	10,653,800
Jun 22, 2026	10.91	10.97	10.48	10.96	10.96	-0.90%	7,205,802
Jun 18, 2026	11.00	11.46	10.90	11.06	11.06	1.84%	9,606,876
Jun 17, 2026	10.91	11.04	10.76	10.86	10.86	-1.63%	3,844,618
Jun 16, 2026	10.86	11.08	10.71	11.04	11.04	1.28%	3,663,600
Jun 15, 2026	10.99	11.27	10.76	10.90	10.90	-0.82%	4,565,520
Jun 12, 2026	10.86	11.05	10.58	10.99	10.99	3.10%	4,738,002
Jun 11, 2026	10.78	10.87	10.52	10.66	10.66	-1.93%	3,652,504
Jun 10, 2026	11.09	11.09	10.71	10.87	10.87	-1.72%	3,332,800
Jun 9, 2026	11.02	11.15	10.80	11.06	11.06	1.00%	4,367,500
Jun 8, 2026	11.30	11.36	10.75	10.95	10.95	-4.37%	6,018,514
Jun 5, 2026	11.36	11.56	11.26	11.45	11.45	1.33%	4,137,100
Jun 4, 2026	11.57	11.64	11.22	11.30	11.30	-2.16%	4,284,100
Jun 3, 2026	11.77	11.78	11.50	11.55	11.55	-1.70%	2,932,200
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