Beihai Gofar Chuanshan Biological Co., Ltd. (SHA:600538)
China
· Delayed Price · Currency is CNY 6.85
-0.05 (-0.72%)
Apr 29, 2026, 3:00 PM CST
SHA:600538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.83 | 6.96 | 6.75 | 6.85 | 6.85 | -0.72% | 14,403,700 |
| Apr 28, 2026 | 7.15 | 7.24 | 6.85 | 6.90 | 6.90 | -3.09% | 25,379,100 |
| Apr 27, 2026 | 6.70 | 7.13 | 6.57 | 7.12 | 7.12 | 6.59% | 32,080,100 |
| Apr 24, 2026 | 6.81 | 6.91 | 6.54 | 6.68 | 6.68 | -2.77% | 23,298,600 |
| Apr 23, 2026 | 6.80 | 7.18 | 6.80 | 6.87 | 6.87 | 1.03% | 27,085,900 |
| Apr 22, 2026 | 6.96 | 6.97 | 6.71 | 6.80 | 6.80 | -1.59% | 17,825,800 |
| Apr 21, 2026 | 6.78 | 7.04 | 6.77 | 6.91 | 6.91 | 1.32% | 21,946,440 |
| Apr 20, 2026 | 6.61 | 6.83 | 6.61 | 6.82 | 6.82 | 3.18% | 22,041,559 |
| Apr 17, 2026 | 6.66 | 6.69 | 6.46 | 6.61 | 6.61 | -0.75% | 13,491,700 |
| Apr 16, 2026 | 6.40 | 6.67 | 6.39 | 6.66 | 6.66 | 4.06% | 19,301,101 |
| Apr 15, 2026 | 6.57 | 6.59 | 6.38 | 6.40 | 6.40 | -2.14% | 10,213,700 |
| Apr 14, 2026 | 6.50 | 6.57 | 6.38 | 6.54 | 6.54 | 0.77% | 14,060,000 |
| Apr 13, 2026 | 6.68 | 6.69 | 6.46 | 6.49 | 6.49 | -2.99% | 14,988,700 |
| Apr 10, 2026 | 6.58 | 6.77 | 6.55 | 6.69 | 6.69 | 1.52% | 13,208,910 |
| Apr 9, 2026 | 6.60 | 6.68 | 6.56 | 6.59 | 6.59 | -0.15% | 10,332,500 |
| Apr 8, 2026 | 6.60 | 6.71 | 6.55 | 6.60 | 6.60 | 1.23% | 14,671,300 |
| Apr 7, 2026 | 6.46 | 6.65 | 6.36 | 6.52 | 6.52 | 1.56% | 15,233,600 |
| Apr 3, 2026 | 6.50 | 6.53 | 6.37 | 6.42 | 6.42 | -1.23% | 12,357,660 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.48 | 6.50 | 6.50 | -2.40% | 12,303,880 |
| Apr 1, 2026 | 6.77 | 6.82 | 6.63 | 6.66 | 6.66 | -0.60% | 12,838,400 |
| Mar 31, 2026 | 6.81 | 6.85 | 6.68 | 6.70 | 6.70 | -1.47% | 15,053,300 |
| Mar 30, 2026 | 6.51 | 6.86 | 6.48 | 6.80 | 6.80 | 3.03% | 19,578,400 |
| Mar 27, 2026 | 6.45 | 6.69 | 6.44 | 6.60 | 6.60 | 1.38% | 17,686,200 |
| Mar 26, 2026 | 6.59 | 6.74 | 6.44 | 6.51 | 6.51 | -1.36% | 15,260,500 |
| Mar 25, 2026 | 6.53 | 6.65 | 6.41 | 6.60 | 6.60 | 1.54% | 23,690,500 |
| Mar 24, 2026 | 6.16 | 6.51 | 6.01 | 6.50 | 6.50 | 8.51% | 34,463,050 |
| Mar 23, 2026 | 5.94 | 6.21 | 5.91 | 5.99 | 5.99 | -1.80% | 16,683,400 |
| Mar 20, 2026 | 6.34 | 6.49 | 6.01 | 6.10 | 6.10 | -3.79% | 22,072,200 |
| Mar 19, 2026 | 6.08 | 6.41 | 6.05 | 6.34 | 6.34 | 3.43% | 28,049,500 |
| Mar 18, 2026 | 6.05 | 6.14 | 5.81 | 6.13 | 6.13 | 1.49% | 12,559,000 |
| Mar 17, 2026 | 6.02 | 6.18 | 6.00 | 6.04 | 6.04 | 0.33% | 11,236,500 |
| Mar 16, 2026 | 6.11 | 6.12 | 5.98 | 6.02 | 6.02 | -1.47% | 10,575,200 |
| Mar 13, 2026 | 6.14 | 6.22 | 6.08 | 6.11 | 6.11 | -0.49% | 9,039,000 |
| Mar 12, 2026 | 6.26 | 6.27 | 6.13 | 6.14 | 6.14 | -1.76% | 6,320,200 |
| Mar 11, 2026 | 6.36 | 6.38 | 6.21 | 6.25 | 6.25 | -1.57% | 9,279,001 |
| Mar 10, 2026 | 6.30 | 6.39 | 6.28 | 6.35 | 6.35 | 0.79% | 7,301,510 |
| 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 |