Skip to main content
Guanhao Biotech Co.,Ltd. (SHE:300238)
China flag China · Delayed Price · Currency is CNY
14.43
+0.21 (1.48%)
Apr 29, 2026, 3:04 PM CST

Guanhao Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1114.5314.0914.4314.431.48%2,884,270
Apr 28, 202614.5414.7114.1414.2214.22-2.20%3,764,500
Apr 27, 202614.3914.5814.1014.5414.540.62%3,822,600
Apr 24, 202614.5414.5714.2114.4514.45-0.69%3,819,600
Apr 23, 202614.9414.9414.4814.5514.55-2.61%4,576,800
Apr 22, 202614.9515.1014.7914.9414.94-0.47%3,798,800
Apr 21, 202615.3415.4214.9315.0115.01-2.15%4,946,800
Apr 20, 202614.9915.6014.8815.3415.342.27%8,157,100
Apr 17, 202615.2915.3014.8415.0015.00-1.96%5,460,800
Apr 16, 202615.4115.4215.1615.3015.30-0.97%4,599,997
Apr 15, 202615.4215.5715.0515.4515.450.91%6,470,997
Apr 14, 202615.3515.4014.9815.3115.310.39%5,749,200
Apr 13, 202615.3015.6315.1215.2515.25-0.72%5,332,900
Apr 10, 202615.2015.6515.2015.3615.361.05%7,101,900
Apr 9, 202615.5615.6315.1015.2015.20-3.37%7,244,269
Apr 8, 202615.7215.8515.3815.7315.731.03%9,274,500
Apr 7, 202614.8516.0014.6915.5715.574.99%10,653,560
Apr 3, 202615.3715.4914.7514.8314.83-3.83%8,049,900
Apr 2, 202615.6016.1115.2915.4215.42-0.19%11,641,300
Apr 1, 202614.7115.7214.5215.4515.456.70%13,822,530
Mar 31, 202614.7115.1814.4414.4814.48-1.90%6,832,500
Mar 30, 202614.8815.0814.6214.7614.76-1.53%6,693,570
Mar 27, 202614.1715.0914.0114.9914.994.75%10,387,200
Mar 26, 202615.0115.3414.2214.3114.31-5.42%10,303,400
Mar 25, 202615.6115.6115.0015.1315.13-1.94%7,069,000
Mar 24, 202614.8315.4914.7015.4315.436.27%9,901,600
Mar 23, 202614.9015.3814.3814.5214.52-5.53%9,728,600
Mar 20, 202616.0316.2215.3015.3715.37-4.00%7,971,700
Mar 19, 202616.4316.5015.9716.0116.01-3.73%9,478,900
Mar 18, 202616.2816.8816.2816.6316.632.84%13,927,250
Mar 17, 202616.3716.7516.1716.1716.17-1.88%11,237,590
Mar 16, 202615.9816.4815.9016.4816.482.36%13,306,200
Mar 13, 202615.9116.3115.7516.1016.100.69%9,933,800
Mar 12, 202615.9016.0315.7015.9915.99-0.12%5,024,302
Mar 11, 202615.9916.2015.9016.0116.010.13%6,515,200
Mar 10, 202615.8016.0715.7015.9915.992.04%6,061,220
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