Skip to main content
GuangYuYuan Chinese Herbal Medicine Co., Ltd. (SHA:600771)
China flag China · Delayed Price · Currency is CNY
16.90
-0.03 (-0.18%)
Apr 29, 2026, 3:00 PM CST

SHA:600771 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9117.1216.8817.03-0.59%2,332,702
Apr 28, 202616.8217.0716.8116.9316.930.71%3,633,470
Apr 27, 202617.0417.1316.8116.8116.81-1.41%5,867,985
Apr 24, 202617.0017.2317.0017.0517.05-0.35%5,054,326
Apr 23, 202617.8017.8116.9717.1117.11-4.84%13,347,540
Apr 22, 202617.6918.1517.3617.9817.982.45%11,731,850
Apr 21, 202617.2817.6717.2817.5517.551.15%7,751,144
Apr 20, 202617.4217.5217.2417.3517.35-4,390,370
Apr 17, 202617.3817.5217.2117.3517.35-0.12%5,212,475
Apr 16, 202617.3217.3817.2017.3717.370.29%3,785,087
Apr 15, 202617.2317.4017.0917.3217.320.70%5,110,634
Apr 14, 202617.2917.2917.0517.2017.200.06%4,600,789
Apr 13, 202617.4917.5017.1717.1917.19-2.05%6,633,222
Apr 10, 202617.1517.7517.1517.5517.552.15%9,616,082
Apr 9, 202617.2817.5717.1517.1817.18-0.46%6,832,666
Apr 8, 202617.3817.6317.1617.2617.26-1.15%9,881,576
Apr 7, 202617.5817.6616.8817.4617.46-0.80%9,517,759
Apr 3, 202617.2917.7517.2217.6017.601.85%10,691,319
Apr 2, 202617.1417.4017.0917.2817.280.82%7,218,368
Apr 1, 202617.0117.1516.9417.1417.141.36%5,672,679
Mar 31, 202616.7717.1316.7716.9116.910.06%5,123,081
Mar 30, 202616.6617.0416.6616.9016.900.06%6,218,821
Mar 27, 202616.6617.3416.6616.8916.896.09%11,111,990
Mar 26, 202616.0416.2615.8915.9215.92-0.69%4,029,139
Mar 25, 202615.9616.0915.8816.0316.030.82%4,016,400
Mar 24, 202615.9015.9415.5715.9015.901.92%5,171,797
Mar 23, 202616.3416.3515.5115.6015.60-4.88%8,502,857
Mar 20, 202616.7116.8516.4016.4016.40-1.91%4,755,886
Mar 19, 202616.9617.0016.6316.7216.72-1.59%5,664,117
Mar 18, 202617.1517.2216.9616.9916.99-0.99%5,299,901
Mar 17, 202617.1817.3617.1217.1617.16-0.06%5,311,986
Mar 16, 202617.0817.2216.9817.1717.171.06%4,300,409
Mar 13, 202617.0117.1216.9616.9916.99-0.12%4,208,609
Mar 12, 202617.1317.1617.0017.0117.01-0.76%3,641,884
Mar 11, 202617.1417.2017.1017.1417.14-0.06%2,833,848
Mar 10, 202617.1217.2117.0417.1517.150.65%3,884,781
Mar 9, 202617.0617.1016.9417.0417.04-0.47%4,099,817
Mar 6, 202616.9617.1616.9617.1217.120.77%3,786,721
Mar 5, 202617.0017.1316.9716.9916.99-4,502,014
Mar 4, 202617.1017.3216.9816.9916.99-1.45%5,258,992
Mar 3, 202617.4617.5317.1117.2417.24-1.09%6,732,393
Mar 2, 202617.5017.6717.3517.4317.43-1.91%6,158,700
Feb 27, 202617.7517.9717.7017.7717.770.45%4,022,037
Feb 26, 202617.9017.9717.6317.6917.69-0.62%6,301,703
Feb 25, 202617.8218.0117.7517.8017.800.28%5,290,018
Feb 24, 202617.8217.8517.7117.7517.750.11%3,995,085
Feb 13, 202617.9217.9717.7017.7317.73-1.06%4,457,270
Feb 12, 202618.1018.1017.8517.9217.92-0.83%5,000,054
Feb 11, 202618.2018.2218.0618.0718.07-0.55%3,924,612
Feb 10, 202618.2018.3318.1118.1718.17-0.33%4,442,232
Feb 9, 202617.9918.3517.9918.2318.230.77%8,630,023
Feb 6, 202618.4018.7618.0718.0918.090.33%15,375,400
Feb 5, 202617.8718.2617.8518.0318.030.90%8,424,527
Feb 4, 202617.7817.9717.6917.8717.870.06%5,439,239
Feb 3, 202617.8517.9917.6617.8617.860.68%6,502,530
Feb 2, 202617.8718.1917.6517.7417.74-1.28%7,883,583
Jan 30, 202618.0918.2217.8217.9717.97-2.86%9,461,239
Jan 29, 202617.4018.8017.2218.5018.505.77%20,881,341
Jan 28, 202617.9017.9117.4617.4917.49-2.35%11,879,450
Jan 27, 202618.3018.3117.8017.9117.91-2.18%9,278,329
Jan 26, 202618.1018.3417.9518.3118.311.05%10,239,160
Jan 23, 202618.0418.2218.0018.1218.120.83%8,669,214
Jan 22, 202617.9318.0917.9317.9717.97-0.28%5,290,232
Jan 21, 202618.0618.1217.9718.0218.02-0.61%5,403,405
Jan 20, 202618.0218.1717.9818.1318.130.61%5,648,357
Jan 19, 202617.9918.1417.9018.0218.02-0.17%5,235,779
Jan 16, 202618.3318.3918.0018.0518.05-1.42%7,058,380
Jan 15, 202618.3418.4618.2218.3118.31-0.16%5,891,452
Jan 14, 202618.5018.7518.2118.3418.34-1.29%9,634,818
Jan 13, 202618.6218.8918.5218.5818.58-0.21%8,338,093
Jan 12, 202618.3718.6418.2818.6218.621.36%7,987,323
Jan 9, 202618.3318.3818.2018.3718.370.11%5,790,214
Jan 8, 202618.3018.3718.2618.3518.350.44%3,908,960
Jan 7, 202618.3018.4118.2618.2718.27-1.14%6,339,689
Jan 6, 202618.1118.5918.0618.4818.481.99%8,561,736
Jan 5, 202617.9818.1317.8618.1218.120.78%6,280,792
Dec 31, 202518.1718.1717.9817.9817.98-1.05%3,916,529
Dec 30, 202518.1418.1818.0018.1718.170.61%3,005,588
Dec 29, 202518.2918.2918.0218.0618.06-1.42%4,477,318
Dec 26, 202518.3618.5018.3018.3218.32-0.70%3,488,998
Dec 25, 202518.4018.5118.3218.4518.450.05%3,222,858
Dec 24, 202518.1818.4918.1018.4418.441.60%3,595,506
Dec 23, 202518.2418.3618.1518.1518.15-0.44%3,392,518
Dec 22, 202518.2018.3118.1218.2318.230.44%3,260,496
Dec 19, 202518.0718.2618.0118.1518.150.83%3,065,027
Dec 18, 202517.9918.0417.8818.0018.000.06%3,657,350
Dec 17, 202518.1018.1517.7417.9917.99-0.72%7,429,151
Dec 16, 202518.4318.4318.1218.1218.12-1.52%3,614,872
Dec 15, 202518.3518.5418.3018.4018.400.27%3,009,282
Dec 12, 202518.3118.4118.2818.3518.350.27%3,099,455
Dec 11, 202518.5518.6318.3018.3018.30-1.35%4,147,532
Dec 10, 202518.5818.6618.4518.5518.55-0.38%4,234,899
Dec 9, 202518.9418.9518.6218.6218.62-1.69%5,686,575
Dec 8, 202519.1719.2318.9318.9418.94-0.53%5,231,143
Dec 5, 202519.1419.1418.7719.0419.04-0.10%4,201,495
Dec 4, 202519.2819.2919.0419.0619.06-1.14%4,098,798
Dec 3, 202519.1819.3019.0119.2819.280.73%4,385,546
Dec 2, 202519.4219.4819.0919.1419.14-1.34%4,879,705
Dec 1, 202519.3219.6019.3019.4019.400.41%4,357,595
Nov 28, 202519.4619.4619.2519.3219.32-0.72%5,015,296