Guanhao Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.00	11.78	10.90	11.74	-	7.12%	5,954,800
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
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