Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	12.00	12.10	11.60	11.64	11.64	-3.32%	5,427,700
Aug 18, 2026	12.20	12.42	12.02	12.04	12.04	-1.95%	6,694,118
Aug 17, 2026	12.48	12.48	12.00	12.28	12.28	-1.92%	8,640,016
Aug 14, 2026	12.20	13.21	12.10	12.52	12.52	2.04%	12,815,010
Aug 13, 2026	11.98	12.60	11.70	12.27	12.27	3.28%	10,737,300
Aug 12, 2026	11.86	12.04	11.81	11.88	11.88	0.08%	4,001,948
Aug 11, 2026	11.80	12.10	11.77	11.87	11.87	-0.42%	5,080,403
Aug 10, 2026	11.69	12.10	11.68	11.92	11.92	2.14%	6,718,300
Aug 7, 2026	11.34	11.68	11.24	11.67	11.67	2.55%	5,917,200
Aug 6, 2026	11.37	11.42	11.19	11.38	11.38	0.26%	4,116,400
Aug 5, 2026	11.26	11.42	11.18	11.35	11.35	0.27%	4,590,500
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