Skip to main content
Guanhao Biotech Co.,Ltd. (SHE:300238)
China flag China · Delayed Price · Currency is CNY
16.01
+0.34 (2.17%)
Mar 10, 2026, 11:34 AM CST

Guanhao Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5915.7715.5115.6715.67-1.07%6,813,400
Mar 6, 202614.9015.9714.8515.8415.845.81%12,253,000
Mar 5, 202614.9215.1114.7214.9714.972.18%5,032,303
Mar 4, 202614.5614.8214.4914.6514.65-0.27%3,932,385
Mar 3, 202615.2915.4414.6614.6914.69-3.86%6,566,148
Mar 2, 202615.7115.7915.1515.2815.28-4.80%7,733,500
Feb 27, 202615.8516.0615.7316.0516.051.07%4,001,800
Feb 26, 202616.0516.0515.8515.8815.88-1.06%4,325,800
Feb 25, 202615.9916.1515.8816.0516.051.13%4,389,100
Feb 24, 202615.7615.9715.6815.8715.871.41%4,527,001
Feb 13, 202615.5915.7815.5615.6515.650.26%2,951,000
Feb 12, 202615.6215.7315.4615.6115.61-0.38%3,441,200
Feb 11, 202615.8815.9815.6315.6715.67-0.89%4,213,426
Feb 10, 202615.7715.8515.6115.8115.810.25%4,738,900
Feb 9, 202615.7615.8515.6615.7715.771.22%4,034,800
Feb 6, 202615.5015.8015.4115.5815.580.19%4,766,900
Feb 5, 202615.6815.8315.5115.5515.55-1.14%4,766,000
Feb 4, 202615.6815.7515.5215.7315.730.32%4,890,322
Feb 3, 202615.6315.7215.4815.6815.681.10%6,058,400
Feb 2, 202615.7216.0015.4615.5115.51-2.15%6,001,422
Jan 30, 202616.3216.3815.7215.8515.85-2.28%6,704,600
Jan 29, 202616.1016.5415.8416.2216.220.25%8,078,804
Jan 28, 202616.8516.8616.1416.1816.18-4.15%10,243,800
Jan 27, 202617.1217.1216.2716.8816.88-2.48%15,759,900
Jan 26, 202617.0517.5016.5717.3117.310.82%21,282,460
Jan 23, 202617.3117.7916.9517.1717.172.88%19,142,900
Jan 22, 202616.6917.4816.5816.6916.692.14%18,657,700
Jan 21, 202616.2816.4816.0116.3416.340.12%5,818,200
Jan 20, 202616.6916.7116.1616.3216.32-1.69%7,456,300
Jan 19, 202616.5016.8516.4316.6016.600.36%6,614,200
Jan 16, 202616.9216.9516.2716.5416.54-2.48%11,741,100
Jan 15, 202617.1217.2516.7816.9616.96-1.97%11,197,700
Jan 14, 202617.2817.8316.9417.3017.30-1.09%21,843,340
Jan 13, 202617.8618.0017.2417.4917.49-2.02%22,580,220
Jan 12, 202617.3317.9817.1417.8517.853.00%30,132,596
Jan 9, 202616.9517.3716.7617.3317.331.17%25,215,300
Jan 8, 202616.6617.4316.4217.1317.132.76%28,628,304
Jan 7, 202617.1117.5816.5816.6716.67-2.97%36,137,550
Jan 6, 202617.0118.0016.9117.1817.183.37%53,659,030
Jan 5, 202614.8116.6214.5816.6216.6220.00%36,463,380
Dec 31, 202513.8813.9513.7813.8513.85-0.36%2,877,542
Dec 30, 202513.8914.0513.8413.9013.90-0.57%2,854,800
Dec 29, 202514.0914.1213.9213.9813.98-0.78%3,367,300
Dec 26, 202514.2814.3014.0514.0914.09-1.33%4,643,900
Dec 25, 202514.1614.3214.1014.2814.280.92%3,164,500
Dec 24, 202514.1414.2214.0414.1514.150.07%2,929,600
Dec 23, 202514.1614.1914.0014.1414.14-0.14%2,809,800
Dec 22, 202514.3614.4014.1114.1614.16-1.39%4,651,100
Dec 19, 202514.1014.3714.1014.3614.361.56%3,359,500
Dec 18, 202513.9614.2613.8814.1414.141.14%3,533,900
Dec 17, 202513.8013.9913.6913.9813.981.01%3,432,100
Dec 16, 202514.0114.1113.7913.8413.84-1.21%3,174,100
Dec 15, 202514.0414.1813.9014.0114.01-0.64%3,080,200
Dec 12, 202514.1214.2213.9414.1014.100.28%3,308,902
Dec 11, 202514.3914.3914.0314.0614.06-2.16%4,047,000
Dec 10, 202514.4414.5014.2214.3714.37-0.48%3,724,500
Dec 9, 202514.6414.7214.4014.4414.44-1.23%3,895,600
Dec 8, 202514.7014.8014.5414.6214.62-0.14%4,627,600
Dec 5, 202514.6814.8114.3314.6414.640.14%4,002,200
Dec 4, 202514.7314.8814.3814.6214.62-0.75%5,617,500
Dec 3, 202515.0115.1314.6914.7314.73-1.73%4,786,286
Dec 2, 202515.2515.2614.8914.9914.99-1.70%4,275,200
Dec 1, 202515.2315.4915.1615.2515.250.13%5,100,402
Nov 28, 202515.3615.3915.0715.2315.23-0.52%3,820,200
Nov 27, 202515.3915.4715.2215.3115.31-0.33%4,058,100
Nov 26, 202515.5015.8915.3115.3615.36-1.41%7,485,000
Nov 25, 202515.2915.8415.2515.5815.581.90%7,090,600
Nov 24, 202514.6215.4814.6015.2915.295.38%8,839,894
Nov 21, 202515.2615.5314.4714.5114.51-5.35%9,472,274
Nov 20, 202515.7015.8115.2515.3315.33-2.48%7,203,978
Nov 19, 202516.2616.3615.6015.7215.72-3.38%8,596,963
Nov 18, 202516.4016.7916.1816.2716.27-1.21%10,463,400
Nov 17, 202516.6816.6816.2516.4716.47-1.55%11,958,940
Nov 14, 202516.8117.3316.7016.7316.73-1.18%17,459,800
Nov 13, 202516.7217.2016.5116.9316.93-1.11%21,188,470
Nov 12, 202516.0317.6516.0017.1217.127.47%33,528,010
Nov 11, 202516.2316.2315.8415.9315.93-2.03%9,990,700
Nov 10, 202515.1716.5715.1216.2616.267.90%20,472,770
Nov 7, 202515.1815.3115.0115.0715.07-0.79%4,013,900
Nov 6, 202515.3315.3915.0815.1915.19-1.30%4,884,224
Nov 5, 202515.4115.5915.2415.3915.39-0.32%4,891,800
Nov 4, 202515.7915.7915.3115.4415.44-2.28%6,637,600
Nov 3, 202515.9116.0015.5515.8015.800.64%6,591,360
Oct 31, 202515.3515.7515.3015.7015.701.82%6,034,440
Oct 30, 202515.5315.7115.3415.4215.42-0.71%4,144,900
Oct 29, 202515.6615.6615.3115.5315.53-0.83%4,537,100
Oct 28, 202515.5915.7515.4415.6615.660.38%3,849,327
Oct 27, 202515.5315.6015.4315.6015.600.78%4,582,487
Oct 24, 202515.5315.6715.4515.4815.48-0.64%3,448,940
Oct 23, 202515.7315.8215.4015.5815.58-1.08%3,026,300
Oct 22, 202515.7615.9615.6615.7515.750.13%3,743,800
Oct 21, 202515.6015.8015.4615.7315.730.58%3,712,915
Oct 20, 202515.3515.6415.2715.6415.642.02%4,388,100
Oct 17, 202515.6015.7315.2715.3315.33-2.23%4,044,015
Oct 16, 202515.6015.8615.4015.6815.680.45%5,120,599
Oct 15, 202515.0015.6314.8915.6115.614.48%8,539,597
Oct 14, 202515.2315.2814.8614.9414.94-1.45%4,318,100
Oct 13, 202514.8015.2714.4315.1615.16-0.26%4,177,500
Oct 10, 202515.2715.3815.1515.2015.20-0.46%4,418,502
Oct 9, 202515.4815.4915.1815.2715.27-0.59%4,150,604