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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2025	26.15	26.21	26.21	26.24	26.07	4.51M
April 11, 2025	26.15	26.09	26.09	26.32	26.02	5.58M
April 10, 2025	26.5	26.4	26.4	26.5	26.02	8.87M
April 09, 2025	25.71	26.3	26.3	26.3	25.35	9.27M
April 08, 2025	25.3	25.87	25.87	25.87	25.27	12.94M
April 07, 2025	26.28	25.24	25.24	26.38	24.56	18.55M
April 03, 2025	26.7	26.88	26.88	27	26.65	5.3M
April 02, 2025	26.93	26.84	26.84	27.03	26.78	4.36M
April 01, 2025	26.5	26.93	26.93	26.99	26.47	13.17M
March 31, 2025	26.65	26.46	26.46	26.8	26.39	7.43M
March 28, 2025	26.84	26.77	26.77	27.05	26.76	7.11M
March 27, 2025	26.85	26.89	26.89	26.9	26.76	5.55M
March 26, 2025	26.87	26.88	26.88	26.92	26.72	6.54M
March 25, 2025	26.65	26.87	26.87	26.92	26.57	8.46M
March 24, 2025	26.55	26.69	26.69	26.87	26.55	8.11M
March 21, 2025	26.8	26.6	26.6	26.95	26.56	10.39M
March 20, 2025	26.78	26.66	26.66	26.79	26.59	6.9M
March 19, 2025	26.8	26.78	26.78	26.89	26.77	5.96M
March 18, 2025	26.83	26.85	26.85	26.95	26.72	7.91M
March 17, 2025	26.9	26.82	26.82	26.96	26.75	12.24M
March 14, 2025	26.6	26.95	26.95	26.99	26.51	19.83M
March 13, 2025	27.07	27.21	27.21	27.24	27	7.01M
March 12, 2025	27.25	27.15	27.15	27.38	27.1	8.37M
March 11, 2025	26.8	27.22	27.22	27.52	26.66	12.77M
March 10, 2025	26.69	26.9	26.9	26.98	26.59	9.07M
March 07, 2025	26.62	26.57	26.57	26.74	26.51	5.49M
March 06, 2025	26.51	26.62	26.62	26.71	26.4	8.65M
March 05, 2025	26.65	26.51	26.51	26.67	26.47	4.49M
March 04, 2025	26.63	26.67	26.67	26.73	26.56	6.53M

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