Skip to main content
Guobang Pharma Ltd. (SHA:605507)
China flag China · Delayed Price · Currency is CNY
24.22
+0.36 (1.51%)
Apr 29, 2026, 3:00 PM CST

Guobang Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8324.3523.7924.20-1.42%2,278,500
Apr 28, 202623.9824.2823.7023.8623.86-0.46%2,495,500
Apr 27, 202624.0024.1623.9223.9723.97-0.13%1,899,100
Apr 24, 202623.9124.1423.8324.0024.000.04%2,079,700
Apr 23, 202624.1324.3823.7323.9923.99-0.58%4,438,500
Apr 22, 202624.0124.2423.9724.1324.130.21%2,547,800
Apr 21, 202624.1224.3423.9824.0824.08-0.50%2,399,800
Apr 20, 202623.9524.2423.8424.2024.200.71%3,198,000
Apr 17, 202624.2724.2723.5224.0324.03-0.91%6,888,767
Apr 16, 202624.8824.9924.0424.2524.25-6.23%11,923,210
Apr 15, 202625.5026.1825.4525.8625.861.45%4,779,000
Apr 14, 202625.2125.5025.1525.4925.491.51%2,085,400
Apr 13, 202625.5425.5725.0125.1125.11-1.80%3,422,600
Apr 10, 202625.7826.0625.5725.5725.57-0.51%3,312,400
Apr 9, 202625.6125.9425.4025.7025.70-0.46%3,159,300
Apr 8, 202625.8625.8625.2925.8225.821.49%3,633,349
Apr 7, 202625.5725.8825.1425.4425.44-0.04%2,955,220
Apr 3, 202625.3625.7425.2525.4525.45-0.27%2,979,800
Apr 2, 202625.8025.8725.3325.5225.52-1.35%3,841,279
Apr 1, 202626.2926.3325.7125.8725.87-0.46%4,180,800
Mar 31, 202625.8726.1225.5525.9925.992.36%4,581,167
Mar 30, 202626.5127.1924.5025.3925.39-5.44%10,899,080
Mar 27, 202626.4427.3626.3126.8526.850.56%3,866,000
Mar 26, 202626.5327.2726.4226.7026.700.49%2,989,700
Mar 25, 202625.8226.9525.8026.5726.572.90%3,804,100
Mar 24, 202625.5625.8725.2325.8225.823.03%3,030,000
Mar 23, 202625.7226.1724.6125.0625.06-4.42%6,182,400
Mar 20, 202626.4726.8026.1126.2226.22-0.27%3,570,400
Mar 19, 202627.0227.2326.1826.2926.29-3.49%2,953,900
Mar 18, 202627.7227.8926.7827.2427.24-1.80%5,572,620
Mar 17, 202628.8629.2027.4527.7427.74-4.15%6,744,410
Mar 16, 202629.2529.6428.5428.9428.94-1.06%5,350,300
Mar 13, 202627.8329.9827.8329.2529.255.18%8,906,190
Mar 12, 202626.9828.8226.7727.8127.813.61%5,900,012
Mar 11, 202627.3227.3226.7226.8426.84-1.58%2,754,012
Mar 10, 202626.1827.3826.1827.2727.274.16%4,059,610
Mar 9, 202626.6626.6625.8026.1826.18-1.80%4,316,800
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