Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited - 600332.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	26.66	26.75	26.75	26.88	26.6	7.49M
July 10, 2025	26.5	26.66	26.66	26.68	26.48	5.25M
July 09, 2025	26.5	26.5	26.5	26.61	26.38	5.18M
July 08, 2025	26.42	26.5	26.5	26.52	26.34	4.33M
July 07, 2025	26.5	26.42	26.42	26.53	26.37	3.27M
July 04, 2025	26.5	26.48	26.48	26.58	26.41	4.25M
July 03, 2025	26.38	26.46	26.46	26.5	26.32	3.62M
July 02, 2025	26.38	26.36	26.36	26.4	26.3	3.68M
July 01, 2025	26.4	26.37	26.37	26.4	26.29	4.34M
June 30, 2025	26.33	26.36	26.36	26.4	26.24	3.75M
June 27, 2025	26.33	26.31	26.31	26.42	26.28	3.67M
June 26, 2025	26.26	26.35	26.35	26.43	26.2	4.46M
June 25, 2025	26.07	26.26	26.26	26.27	25.95	5.19M
June 24, 2025	25.85	26.08	26.08	26.1	25.8	5.07M
June 23, 2025	25.81	25.8	25.8	25.87	25.68	3.45M
June 20, 2025	25.82	25.88	25.88	25.95	25.81	3.39M
June 19, 2025	25.95	25.79	25.79	26.02	25.75	4.18M
June 18, 2025	26.53	26.35	25.95	26.58	26.32	3.84M
June 17, 2025	26.64	26.53	26.13	26.72	26.46	4.26M
June 16, 2025	26.69	26.58	26.18	26.73	26.46	5.98M
June 13, 2025	26.86	26.76	26.35	26.99	26.63	6.29M
June 12, 2025	27	26.86	26.45	27.08	26.75	6.19M
June 11, 2025	27.14	27.06	26.65	27.18	27.03	4.09M
June 10, 2025	27.07	27.06	26.65	27.24	26.95	5.98M
June 09, 2025	26.92	27.07	26.66	27.2	26.91	4.4M
June 06, 2025	26.96	26.96	26.55	27.1	26.87	3.21M
June 05, 2025	27.19	26.96	26.55	27.24	26.85	6.37M
June 04, 2025	27.26	27.19	26.78	27.33	27.16	4.94M
June 03, 2025	26.9	27.27	26.86	27.3	26.89	6.64M
May 30, 2025	26.88	27.03	27.03	27.26	26.8	5.07M
May 29, 2025	26.78	26.91	26.91	26.97	26.68	3.72M
May 28, 2025	26.91	26.77	26.77	26.92	26.72	2.49M
May 27, 2025	26.8	26.87	26.87	26.91	26.7	2.95M
May 26, 2025	27	26.75	26.75	27.01	26.61	4.45M
May 23, 2025	27.05	26.92	26.92	27.26	26.9	5.18M
May 22, 2025	27.13	27.04	27.04	27.15	26.94	4.14M
May 21, 2025	27.11	27.11	27.11	27.42	27.05	6.4M
May 20, 2025	26.89	27.06	27.06	27.13	26.89	5.23M
May 19, 2025	26.71	26.89	26.89	26.94	26.63	3.75M
May 16, 2025	26.75	26.79	26.79	26.8	26.61	4.24M
May 15, 2025	26.74	26.75	26.75	26.82	26.66	3.53M
May 14, 2025	26.82	26.76	26.76	26.82	26.55	3.82M
May 13, 2025	26.7	26.83	26.83	26.84	26.63	5.07M
May 12, 2025	26.6	26.63	26.63	26.63	26.38	4.57M
May 09, 2025	26.5	26.51	26.51	26.8	26.47	5.69M
May 08, 2025	26.55	26.52	26.52	26.62	26.43	4.21M
May 07, 2025	26.59	26.62	26.62	26.62	26.36	6.18M
May 06, 2025	26.61	26.4	26.4	26.61	26.27	6.61M
April 30, 2025	26.1	26.43	26.43	26.62	26.1	12.75M
April 29, 2025	25.87	25.71	25.71	25.87	25.62	3.73M
April 28, 2025	26	25.87	25.87	26	25.83	3.31M
April 25, 2025	26.11	26	26	26.13	25.98	3.38M
April 24, 2025	26.08	26.09	26.09	26.18	26.01	2.94M
April 23, 2025	26.22	26.07	26.07	26.25	26.06	5.15M
April 22, 2025	26.1	26.25	26.25	26.38	26.08	4.18M
April 21, 2025	26.14	26.14	26.14	26.21	26.08	2.99M
April 18, 2025	26.27	26.21	26.21	26.33	26.14	2.19M
April 17, 2025	26.15	26.29	26.29	26.29	26.1	3.15M
April 16, 2025	26.09	26.37	26.37	26.37	25.97	5.9M
April 15, 2025	26.11	26.16	26.16	26.33	25.99	5.57M

Guangzhou Baiyunshan Pharmaceutical Holdings Company Limited (600332.SS) SHH