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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	25.54	25.54	25.54	25.62	25.48	14.38M
September 16, 2025	25.88	25.54	25.54	25.96	25.47	23.37M
September 15, 2025	25.79	25.75	25.75	25.96	25.57	20.87M
September 12, 2025	26.3	25.79	25.79	26.3	25.66	26.16M
September 11, 2025	26.46	26.6	26.6	26.62	26.33	7.91M
September 10, 2025	26.6	26.51	26.51	26.61	26.44	6.47M
September 09, 2025	26.7	26.6	26.6	26.7	26.45	8.7M
September 08, 2025	26.5	26.67	26.67	26.75	26.5	12.39M
September 05, 2025	26.38	26.48	26.48	26.49	26.27	8.99M
September 04, 2025	26.49	26.39	26.39	26.5	26.2	12.04M
September 03, 2025	26.74	26.47	26.47	26.8	26.42	11.55M
September 02, 2025	26.65	26.73	26.73	26.92	26.52	14.69M
September 01, 2025	26.67	26.61	26.61	27.12	26.53	24.33M
August 29, 2025	26.88	26.55	26.55	27.22	26.53	27.02M
August 28, 2025	26.97	26.84	26.84	27.14	26.57	16.06M
August 27, 2025	27.5	26.96	26.96	27.52	26.94	16.67M
August 26, 2025	27.57	27.52	27.52	27.62	27.47	10.44M
August 25, 2025	27.44	27.59	27.59	27.59	27.39	15.09M
August 22, 2025	27.5	27.44	27.44	27.55	27.18	10.48M
August 21, 2025	27.35	27.49	27.49	27.62	27.3	11.53M
August 20, 2025	27.16	27.35	27.35	27.35	27.06	9.03M
August 19, 2025	27.44	27.16	27.16	27.55	27.09	14.36M
August 18, 2025	27.14	27.43	27.43	27.85	27.13	26.15M
August 15, 2025	26.68	26.81	26.81	26.81	26.62	7.87M
August 14, 2025	26.79	26.71	26.71	27.02	26.7	12.53M
August 13, 2025	26.81	26.78	26.78	26.84	26.69	7.96M
August 12, 2025	26.75	26.81	26.81	26.88	26.73	8.21M
August 11, 2025	26.7	26.75	26.75	26.75	26.64	7.77M
August 08, 2025	26.7	26.68	26.68	26.76	26.64	5.72M
August 07, 2025	26.72	26.7	26.7	26.81	26.67	7.26M
August 06, 2025	26.95	26.71	26.71	27.01	26.67	13.52M
August 05, 2025	27.04	26.94	26.94	27.07	26.88	9.21M
August 04, 2025	27.1	27.04	27.04	27.27	26.76	12.42M
August 01, 2025	26.86	27.18	27.18	27.43	26.77	16.8M
July 31, 2025	26.92	26.86	26.86	27.14	26.74	13.13M
July 30, 2025	26.65	27.03	27.03	27.46	26.61	24.06M
July 29, 2025	26.85	26.7	26.7	26.85	26.53	13.55M
July 28, 2025	26.89	26.85	26.85	27.13	26.72	10.74M
July 25, 2025	27.15	26.9	26.9	27.29	26.85	12.67M
July 24, 2025	26.87	27.15	27.15	27.21	26.8	11.7M
July 23, 2025	26.98	26.94	26.94	27.12	26.77	10.05M
July 22, 2025	26.82	26.95	26.95	27.05	26.75	10.08M
July 21, 2025	26.79	26.84	26.84	26.87	26.66	7.69M
July 18, 2025	26.73	26.79	26.79	26.79	26.63	4.78M
July 17, 2025	26.72	26.7	26.7	26.84	26.67	5.11M
July 16, 2025	26.59	26.74	26.74	26.75	26.5	4.48M
July 15, 2025	26.72	26.49	26.49	26.76	26.45	5.05M
July 14, 2025	26.76	26.72	26.72	26.85	26.68	5.29M
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

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