Beihai Gofar Chuanshan Biological Co., Ltd. (SHA:600538)
China
· Delayed Price · Currency is CNY 6.31
+0.01 (0.16%)
Mar 10, 2026, 1:34 PM CST
SHA:600538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.29 | 6.35 | 6.14 | 6.30 | 6.30 | -1.10% | 12,203,102 |
| Mar 6, 2026 | 6.32 | 6.40 | 6.25 | 6.37 | 6.37 | 0.63% | 9,750,500 |
| Mar 5, 2026 | 6.15 | 6.38 | 6.15 | 6.33 | 6.33 | 3.60% | 16,080,700 |
| Mar 4, 2026 | 6.22 | 6.27 | 6.05 | 6.11 | 6.11 | -2.71% | 12,272,300 |
| Mar 3, 2026 | 6.33 | 6.44 | 6.23 | 6.28 | 6.28 | -0.48% | 13,105,100 |
| Mar 2, 2026 | 6.53 | 6.53 | 6.26 | 6.31 | 6.31 | -4.54% | 18,526,900 |
| Feb 27, 2026 | 6.69 | 6.78 | 6.58 | 6.61 | 6.61 | -1.64% | 8,740,800 |
| Feb 26, 2026 | 6.62 | 6.74 | 6.58 | 6.72 | 6.72 | 1.36% | 10,942,300 |
| Feb 25, 2026 | 6.68 | 6.76 | 6.59 | 6.63 | 6.63 | -0.75% | 10,666,700 |
| Feb 24, 2026 | 6.80 | 6.80 | 6.57 | 6.68 | 6.68 | -1.04% | 17,286,800 |
| Feb 13, 2026 | 6.43 | 6.83 | 6.41 | 6.75 | 6.75 | 4.81% | 21,008,400 |
| Feb 12, 2026 | 6.69 | 6.69 | 6.43 | 6.44 | 6.44 | -2.87% | 16,000,800 |
| Feb 11, 2026 | 6.70 | 6.83 | 6.62 | 6.63 | 6.63 | - | 20,252,600 |
| Feb 10, 2026 | 6.63 | 6.79 | 6.53 | 6.63 | 6.63 | 0.15% | 35,608,960 |
| Feb 9, 2026 | 7.39 | 7.39 | 6.62 | 6.62 | 6.62 | -10.05% | 55,687,640 |
| Feb 6, 2026 | 7.40 | 7.70 | 7.33 | 7.36 | 7.36 | -0.54% | 29,588,509 |
| Feb 5, 2026 | 7.42 | 7.46 | 7.28 | 7.40 | 7.40 | 0.14% | 11,301,701 |
| Feb 4, 2026 | 7.30 | 7.52 | 7.27 | 7.39 | 7.39 | 0.96% | 16,184,300 |
| Feb 3, 2026 | 7.16 | 7.38 | 7.04 | 7.32 | 7.32 | 3.24% | 20,513,250 |
| Feb 2, 2026 | 7.17 | 7.30 | 7.06 | 7.09 | 7.09 | 0.28% | 15,092,640 |
| Jan 30, 2026 | 7.14 | 7.20 | 6.95 | 7.07 | 7.07 | -0.84% | 14,642,700 |
| Jan 29, 2026 | 7.23 | 7.30 | 7.08 | 7.13 | 7.13 | 0.14% | 17,727,050 |
| Jan 28, 2026 | 7.20 | 7.23 | 7.09 | 7.12 | 7.12 | -0.97% | 10,263,900 |
| Jan 27, 2026 | 7.21 | 7.27 | 6.97 | 7.19 | 7.19 | -0.28% | 17,212,690 |
| Jan 26, 2026 | 7.20 | 7.42 | 7.15 | 7.21 | 7.21 | - | 18,998,100 |
| Jan 23, 2026 | 7.24 | 7.27 | 7.07 | 7.21 | 7.21 | - | 14,149,300 |
| Jan 22, 2026 | 7.05 | 7.32 | 7.03 | 7.21 | 7.21 | 2.41% | 19,771,900 |
| Jan 21, 2026 | 6.86 | 7.08 | 6.80 | 7.04 | 7.04 | 2.47% | 17,933,600 |
| Jan 20, 2026 | 6.63 | 7.03 | 6.60 | 6.87 | 6.87 | 3.46% | 24,541,400 |
| Jan 19, 2026 | 6.43 | 6.74 | 6.42 | 6.64 | 6.64 | 3.27% | 21,862,200 |
| Jan 16, 2026 | 6.35 | 6.48 | 6.29 | 6.43 | 6.43 | 1.74% | 20,745,700 |
| Jan 15, 2026 | 6.32 | 6.43 | 6.23 | 6.32 | 6.32 | 0.32% | 18,917,700 |
| Jan 14, 2026 | 6.44 | 6.50 | 6.22 | 6.30 | 6.30 | -2.93% | 22,218,200 |
| Jan 13, 2026 | 6.28 | 6.63 | 6.28 | 6.49 | 6.49 | 2.04% | 22,684,191 |
| Jan 12, 2026 | 6.42 | 6.44 | 6.28 | 6.36 | 6.36 | -0.63% | 13,884,800 |
| Jan 9, 2026 | 6.31 | 6.50 | 6.23 | 6.40 | 6.40 | 1.59% | 12,380,700 |
| Jan 8, 2026 | 6.30 | 6.33 | 6.21 | 6.30 | 6.30 | 0.48% | 10,003,600 |
| Jan 7, 2026 | 6.22 | 6.38 | 6.15 | 6.27 | 6.27 | 1.13% | 12,442,000 |
| Jan 6, 2026 | 6.11 | 6.29 | 6.07 | 6.20 | 6.20 | 1.97% | 10,432,400 |
| Jan 5, 2026 | 6.12 | 6.18 | 6.07 | 6.08 | 6.08 | -0.65% | 6,945,100 |
| Dec 31, 2025 | 6.00 | 6.12 | 5.99 | 6.12 | 6.12 | 0.16% | 8,922,500 |
| Dec 30, 2025 | 6.16 | 6.16 | 5.99 | 6.11 | 6.11 | -0.65% | 8,924,200 |
| Dec 29, 2025 | 6.19 | 6.24 | 6.05 | 6.15 | 6.15 | -0.65% | 8,358,701 |
| Dec 26, 2025 | 6.39 | 6.45 | 6.16 | 6.19 | 6.19 | -2.52% | 10,898,000 |
| Dec 25, 2025 | 6.21 | 6.38 | 6.10 | 6.35 | 6.35 | 2.58% | 9,203,900 |
| Dec 24, 2025 | 6.09 | 6.22 | 6.07 | 6.19 | 6.19 | 1.31% | 7,121,500 |
| Dec 23, 2025 | 6.13 | 6.19 | 6.06 | 6.11 | 6.11 | -0.16% | 8,388,802 |
| Dec 22, 2025 | 6.27 | 6.31 | 6.10 | 6.12 | 6.12 | -2.55% | 13,769,100 |
| Dec 19, 2025 | 6.28 | 6.34 | 6.22 | 6.28 | 6.28 | -0.48% | 8,816,900 |
| Dec 18, 2025 | 6.10 | 6.33 | 6.10 | 6.31 | 6.31 | 1.61% | 9,525,300 |
| Dec 17, 2025 | 6.15 | 6.21 | 6.02 | 6.21 | 6.21 | 0.98% | 9,191,200 |
| Dec 16, 2025 | 6.28 | 6.31 | 6.12 | 6.15 | 6.15 | -2.38% | 9,355,400 |
| Dec 15, 2025 | 6.28 | 6.41 | 6.25 | 6.30 | 6.30 | -0.47% | 6,429,900 |
| Dec 12, 2025 | 6.49 | 6.53 | 6.27 | 6.33 | 6.33 | -2.31% | 15,422,700 |
| Dec 11, 2025 | 6.59 | 6.61 | 6.42 | 6.48 | 6.48 | -0.92% | 13,344,800 |
| Dec 10, 2025 | 6.53 | 6.59 | 6.45 | 6.54 | 6.54 | -0.61% | 12,267,700 |
| Dec 9, 2025 | 6.60 | 6.71 | 6.50 | 6.58 | 6.58 | -0.75% | 12,489,500 |
| Dec 8, 2025 | 6.38 | 6.72 | 6.33 | 6.63 | 6.63 | 4.08% | 27,346,800 |
| Dec 5, 2025 | 6.48 | 6.50 | 6.22 | 6.37 | 6.37 | 0.16% | 13,766,920 |
| Dec 4, 2025 | 6.32 | 6.75 | 6.30 | 6.36 | 6.36 | 0.16% | 32,934,750 |
| Dec 3, 2025 | 6.47 | 6.48 | 6.28 | 6.35 | 6.35 | -1.85% | 16,162,400 |
| Dec 2, 2025 | 6.45 | 6.50 | 6.33 | 6.47 | 6.47 | 1.41% | 15,317,750 |
| Dec 1, 2025 | 6.42 | 6.49 | 6.26 | 6.38 | 6.38 | -1.09% | 17,538,400 |
| Nov 28, 2025 | 6.32 | 6.45 | 6.26 | 6.45 | 6.45 | 2.06% | 14,970,820 |
| Nov 27, 2025 | 6.24 | 6.39 | 6.12 | 6.32 | 6.32 | 1.12% | 18,635,550 |
| Nov 26, 2025 | 6.23 | 6.47 | 6.15 | 6.25 | 6.25 | 0.48% | 31,984,110 |
| Nov 25, 2025 | 6.01 | 6.31 | 5.99 | 6.22 | 6.22 | 3.67% | 32,066,100 |
| Nov 24, 2025 | 5.76 | 6.04 | 5.66 | 6.00 | 6.00 | 4.17% | 23,990,790 |
| Nov 21, 2025 | 5.73 | 5.86 | 5.56 | 5.76 | 5.76 | -0.52% | 14,195,700 |
| Nov 20, 2025 | 5.70 | 5.85 | 5.68 | 5.79 | 5.79 | 1.05% | 12,378,600 |
| Nov 19, 2025 | 5.85 | 5.86 | 5.68 | 5.73 | 5.73 | -1.72% | 10,750,300 |
| Nov 18, 2025 | 5.95 | 5.98 | 5.80 | 5.83 | 5.83 | -2.35% | 11,959,300 |
| Nov 17, 2025 | 5.99 | 6.01 | 5.85 | 5.97 | 5.97 | 0.51% | 11,062,200 |
| Nov 14, 2025 | 6.00 | 6.02 | 5.92 | 5.94 | 5.94 | -0.83% | 10,323,400 |
| Nov 13, 2025 | 5.92 | 6.05 | 5.85 | 5.99 | 5.99 | 1.18% | 14,529,000 |
| Nov 12, 2025 | 5.97 | 5.99 | 5.84 | 5.92 | 5.92 | -1.33% | 10,996,400 |
| Nov 11, 2025 | 5.88 | 6.12 | 5.87 | 6.00 | 6.00 | 2.21% | 25,136,210 |
| Nov 10, 2025 | 5.75 | 5.91 | 5.72 | 5.87 | 5.87 | 1.91% | 15,076,300 |
| Nov 7, 2025 | 5.69 | 5.81 | 5.66 | 5.76 | 5.76 | 1.41% | 12,887,900 |
| Nov 6, 2025 | 5.90 | 5.90 | 5.66 | 5.68 | 5.68 | -3.24% | 12,798,240 |
| Nov 5, 2025 | 5.87 | 5.91 | 5.80 | 5.87 | 5.87 | -0.17% | 10,506,100 |
| Nov 4, 2025 | 5.94 | 5.94 | 5.83 | 5.88 | 5.88 | 0.34% | 10,970,100 |
| Nov 3, 2025 | 5.71 | 5.89 | 5.71 | 5.86 | 5.86 | 1.91% | 14,898,500 |
| Oct 31, 2025 | 5.54 | 5.78 | 5.47 | 5.75 | 5.75 | 4.36% | 16,829,500 |
| Oct 30, 2025 | 5.47 | 5.58 | 5.41 | 5.51 | 5.51 | 0.36% | 9,564,500 |
| Oct 29, 2025 | 5.67 | 5.67 | 5.47 | 5.49 | 5.49 | -3.17% | 12,467,300 |
| Oct 28, 2025 | 5.65 | 5.75 | 5.62 | 5.67 | 5.67 | 0.35% | 8,451,400 |
| Oct 27, 2025 | 5.87 | 5.88 | 5.61 | 5.65 | 5.65 | -3.75% | 16,836,860 |
| Oct 24, 2025 | 5.95 | 5.98 | 5.83 | 5.87 | 5.87 | -0.84% | 7,616,003 |
| Oct 23, 2025 | 5.88 | 5.95 | 5.84 | 5.92 | 5.92 | - | 6,217,800 |
| Oct 22, 2025 | 5.85 | 5.97 | 5.81 | 5.92 | 5.92 | 1.20% | 8,198,801 |
| Oct 21, 2025 | 5.83 | 5.86 | 5.78 | 5.85 | 5.85 | 0.69% | 5,522,902 |
| Oct 20, 2025 | 5.64 | 5.82 | 5.63 | 5.81 | 5.81 | 3.20% | 9,289,900 |
| Oct 17, 2025 | 5.61 | 5.68 | 5.54 | 5.63 | 5.63 | 0.18% | 7,650,500 |
| Oct 16, 2025 | 5.70 | 5.74 | 5.58 | 5.62 | 5.62 | -1.92% | 5,553,400 |
| Oct 15, 2025 | 5.70 | 5.73 | 5.62 | 5.73 | 5.73 | 1.06% | 5,844,600 |
| Oct 14, 2025 | 5.85 | 5.93 | 5.66 | 5.67 | 5.67 | -2.91% | 10,603,700 |
| Oct 13, 2025 | 5.70 | 5.89 | 5.58 | 5.84 | 5.84 | -0.17% | 12,603,800 |
| Oct 10, 2025 | 5.61 | 5.89 | 5.58 | 5.85 | 5.85 | 4.28% | 17,877,500 |
| Oct 9, 2025 | 5.61 | 5.67 | 5.50 | 5.61 | 5.61 | -0.36% | 13,546,700 |