Skip to main content
Guobang Pharma Ltd. (SHA:605507)
China flag China · Delayed Price · Currency is CNY
26.50
+0.32 (1.22%)
Mar 10, 2026, 10:15 AM CST

Guobang Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6626.6625.8026.15--1.91%4,289,000
Mar 6, 202626.3926.9826.3926.6626.661.02%2,218,800
Mar 5, 202626.7426.9526.1926.3926.39-0.49%2,914,400
Mar 4, 202626.5026.8526.1726.5226.520.08%2,653,700
Mar 3, 202627.5527.7526.2626.5026.50-3.78%4,762,600
Mar 2, 202627.9127.9927.1227.5427.54-1.82%3,892,597
Feb 27, 202628.0928.4828.0128.0528.05-0.14%2,033,831
Feb 26, 202628.1028.4028.0028.0928.09-0.21%2,610,500
Feb 25, 202628.2328.4228.0628.1528.15-0.42%2,785,273
Feb 24, 202628.7928.7927.9528.2728.27-1.02%3,212,500
Feb 13, 202629.0029.1828.5628.5628.56-1.35%2,246,400
Feb 12, 202628.1829.1227.9228.9528.952.30%4,947,562
Feb 11, 202628.5828.7628.1528.3028.30-1.15%3,713,500
Feb 10, 202628.1828.7128.0128.6328.630.81%4,529,100
Feb 9, 202627.4928.4827.2228.4028.403.61%6,623,681
Feb 6, 202626.9027.9726.7627.4127.411.74%5,300,890
Feb 5, 202626.5427.3526.5426.9426.940.67%3,952,902
Feb 4, 202626.5927.0826.3926.7626.760.68%2,813,727
Feb 3, 202626.0426.7026.0126.5826.582.43%4,207,325
Feb 2, 202627.3627.5025.9225.9525.95-5.50%6,430,570
Jan 30, 202627.4427.6327.0327.4627.460.59%3,227,719
Jan 29, 202627.1827.6527.1827.3027.300.11%3,471,800
Jan 28, 202627.2127.7426.9727.2727.27-0.15%5,040,300
Jan 27, 202627.3327.7626.9027.3127.31-0.22%6,173,100
Jan 26, 202626.6227.6826.3527.3727.372.97%7,515,523
Jan 23, 202626.6627.1626.2426.5826.58-0.30%5,547,100
Jan 22, 202626.5127.3026.3826.6626.66-1.11%6,962,270
Jan 21, 202625.2027.7325.1526.9626.966.81%13,256,630
Jan 20, 202624.8825.2424.7325.2425.241.77%3,598,559
Jan 19, 202624.7724.9024.5824.8024.800.12%3,188,600
Jan 16, 202625.0025.1924.6624.7724.77-0.40%2,438,802
Jan 15, 202624.6825.0924.5824.8724.870.77%3,217,505
Jan 14, 202625.0725.1924.5024.6824.68-1.48%4,481,005
Jan 13, 202625.1525.5424.9425.0525.05-0.67%3,468,300
Jan 12, 202625.4525.6024.7825.2225.22-1.37%4,601,389
Jan 9, 202625.3125.6225.0425.5725.570.43%4,357,771
Jan 8, 202624.7625.8224.6625.4625.463.12%7,755,700
Jan 7, 202624.6024.9324.4024.6924.690.08%4,458,100
Jan 6, 202624.8224.9524.4924.6724.67-0.32%3,376,505
Jan 5, 202624.8024.8524.4624.7524.75-0.20%4,249,900
Dec 31, 202524.6624.9324.5624.8024.800.57%4,318,891
Dec 30, 202523.8024.7723.8024.6624.663.48%6,820,800
Dec 29, 202523.7124.1323.6723.8323.830.29%3,176,531
Dec 26, 202523.7023.8923.5723.7623.76-0.13%2,451,263
Dec 25, 202523.2423.8523.2123.7923.792.23%2,980,900
Dec 24, 202522.8223.3222.7323.2723.272.47%3,413,710
Dec 23, 202522.9123.0222.6822.7122.71-1.09%2,558,000
Dec 22, 202523.2523.2822.9522.9622.96-1.37%2,463,900
Dec 19, 202523.2523.4023.1123.2823.28-0.04%2,619,910
Dec 18, 202523.1923.3023.0223.2923.290.13%1,470,100
Dec 17, 202523.2023.3723.0823.2623.260.04%1,860,000
Dec 16, 202523.5423.6223.2123.2523.25-0.94%1,766,500
Dec 15, 202523.1223.6723.0523.4723.471.51%2,961,500
Dec 12, 202523.2623.3423.1023.1223.12-0.43%1,881,601
Dec 11, 202523.4423.6423.2023.2223.22-1.02%2,439,700
Dec 10, 202523.7023.7323.3323.4623.46-0.85%2,422,039
Dec 9, 202524.1024.1323.6223.6623.66-1.66%2,818,193
Dec 8, 202524.1324.2923.8324.0624.06-0.12%2,946,791
Dec 5, 202524.4324.4324.0024.0924.09-1.39%3,014,300
Dec 4, 202524.6024.6324.2524.4324.43-0.24%3,215,991
Dec 3, 202524.2924.6024.1024.4924.490.78%4,638,400
Dec 2, 202524.2724.4824.1324.3024.30-0.37%2,753,269
Dec 1, 202523.9424.6623.8324.3924.391.75%7,630,169
Nov 28, 202524.1024.1923.7123.9723.97-0.42%4,664,358
Nov 27, 202523.5824.2223.5024.0724.071.86%6,704,560
Nov 26, 202523.5024.1123.4923.6323.630.47%4,773,436
Nov 25, 202523.0723.8222.9723.5223.522.35%4,974,669
Nov 24, 202522.9923.6422.9622.9822.980.35%3,804,900
Nov 21, 202523.1923.5022.8922.9022.90-0.91%5,061,510
Nov 20, 202523.1323.2522.9823.1123.110.35%1,891,900
Nov 19, 202523.1023.2622.9423.0323.03-0.04%1,683,846
Nov 18, 202523.1023.2922.9923.0423.04-0.65%2,239,400
Nov 17, 202523.5823.5823.0823.1923.19-1.32%2,813,912
Nov 14, 202523.6323.8523.4923.5023.50-0.76%2,580,500
Nov 13, 202523.7423.8223.4223.6823.68-0.04%3,675,588
Nov 12, 202523.7723.8723.5223.6923.69-0.25%4,667,300
Nov 11, 202523.2123.8523.2023.7523.751.93%6,413,708
Nov 10, 202522.7723.4222.7123.3023.302.28%6,555,704
Nov 7, 202522.4922.8522.3422.7822.781.52%3,406,761
Nov 6, 202522.2022.4922.1322.4422.441.31%2,397,800
Nov 5, 202522.2722.3022.0722.1522.15-0.40%2,383,769
Nov 4, 202522.5522.6722.1322.2422.24-1.72%3,255,211
Nov 3, 202522.8822.9022.4522.6322.63-0.61%3,125,100
Oct 31, 202522.3322.9022.3322.7722.771.88%3,311,300
Oct 30, 202522.5922.9222.3422.3522.35-1.54%2,641,800
Oct 29, 202522.8322.8522.5422.7022.70-0.26%2,548,820
Oct 28, 202522.6622.9622.5622.7622.760.31%2,957,400
Oct 27, 202522.4022.9822.3922.6922.691.70%5,110,050
Oct 24, 202522.2522.3522.1422.3122.310.13%2,215,302
Oct 23, 202522.3422.3922.0822.2822.28-0.40%2,932,802
Oct 22, 202522.4422.6522.3322.3722.37-0.80%2,996,020
Oct 21, 202522.2422.8522.1822.5522.551.99%3,976,800
Oct 20, 202522.6822.7122.0622.1122.11-1.60%5,095,713
Oct 17, 202523.3723.3722.2022.4722.47-5.11%9,408,670
Oct 16, 202523.7623.9223.5123.6823.68-0.21%6,169,800
Oct 15, 202523.2323.7423.2023.7323.732.28%6,050,610
Oct 14, 202523.4223.5823.0923.2023.20-1.07%5,092,710
Oct 13, 202522.6323.5622.5823.4523.450.73%7,138,100
Oct 10, 202522.6023.3222.4423.2823.283.19%6,901,361
Oct 9, 202522.7222.7922.3822.5622.56-1.14%3,960,167