GuangYuYuan Chinese Herbal Medicine Co., Ltd. - 600771.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	19.01	19.02	19.02	19.15	18.96	4.24M
October 20, 2025	19.01	18.98	18.98	19.25	18.85	4.61M
October 17, 2025	19.33	19.01	19.01	19.5	18.94	7.44M
October 16, 2025	19.13	19.33	19.33	19.55	19.02	8.03M
October 15, 2025	19	19.08	19.08	19.15	18.94	5.67M
October 14, 2025	19.05	18.99	18.99	19.13	18.92	5.6M
October 13, 2025	18.85	18.99	18.99	19.12	18.75	5.9M
October 10, 2025	19.04	19.32	19.32	19.38	18.92	7.82M
October 09, 2025	18.95	19.04	19.04	19.06	18.7	6.02M
September 30, 2025	18.83	18.95	18.95	19.04	18.77	4.98M
September 29, 2025	18.93	18.82	18.82	18.96	18.53	6.04M
September 26, 2025	19.15	18.93	18.93	19.15	18.87	4.42M
September 25, 2025	19.19	19.16	19.16	19.38	19.11	6.24M
September 24, 2025	18.91	19.15	19.15	19.2	18.83	4.78M
September 23, 2025	19.19	18.97	18.97	19.21	18.76	7.13M
September 22, 2025	19.39	19.19	19.19	19.49	19.12	4.66M
September 19, 2025	19.3	19.38	19.38	19.43	19.08	6.01M
September 18, 2025	19.58	19.29	19.29	19.69	19.2	10.21M
September 17, 2025	19.7	19.59	19.59	19.76	19.55	6.51M
September 16, 2025	19.86	19.72	19.72	19.95	19.58	7.33M
September 15, 2025	20.05	19.85	19.85	20.05	19.84	5.3M
September 12, 2025	20.09	19.96	19.96	20.25	19.9	6.22M
September 11, 2025	19.99	20.1	20.1	20.14	19.67	7.34M
September 10, 2025	20.02	19.98	19.98	20.12	19.94	4.8M
September 09, 2025	20.06	20.06	20.06	20.42	19.91	8.14M
September 08, 2025	20.17	20.05	20.05	20.17	19.94	7.47M
September 05, 2025	19.66	20.12	20.12	20.14	19.53	7.79M
September 04, 2025	19.9	19.68	19.68	19.9	19.48	9.93M
September 03, 2025	20.06	19.87	19.87	20.15	19.77	7.57M
September 02, 2025	20.4	20.04	20.04	20.4	19.85	10.92M
September 01, 2025	20	20.32	20.32	20.35	19.96	9.15M
August 29, 2025	20.23	20.22	20.22	20.42	20.15	8.94M
August 28, 2025	20.75	20.36	20.36	20.84	19.98	18.89M
August 27, 2025	21.26	20.76	20.76	21.38	20.76	14.51M
August 26, 2025	21.43	21.21	21.21	21.55	21.2	13.26M
August 25, 2025	21.28	21.48	21.48	21.66	21.19	20.21M
August 22, 2025	21.2	21.32	21.32	21.35	21.06	11.99M
August 21, 2025	21.44	21.23	21.23	21.71	21.08	14.36M
August 20, 2025	21.36	21.44	21.44	21.48	20.95	18.76M
August 19, 2025	22.3	21.47	21.47	22.3	21.42	36.84M
August 18, 2025	22	22.92	22.92	23.16	21.85	21.1M
August 15, 2025	21.6	21.91	21.91	22.06	21.6	14.15M
August 14, 2025	21.28	21.55	21.55	22.08	21.21	17.4M
August 13, 2025	21.14	21.32	21.32	21.47	21.05	8.55M
August 12, 2025	21.46	21.2	21.2	21.75	21.13	7.75M
August 11, 2025	21.06	21.42	21.42	21.44	21.01	8.82M
August 08, 2025	21.09	21.07	21.07	21.2	20.88	6.12M
August 07, 2025	21.34	21.08	21.08	21.34	20.93	9.05M
August 06, 2025	21.39	21.34	21.34	21.53	21.23	7.39M
August 05, 2025	21.59	21.39	21.39	21.68	21.31	8.16M
August 04, 2025	21.5	21.58	21.58	21.68	21.14	8.02M
August 01, 2025	21.33	21.47	21.47	21.95	21.22	9.74M
July 31, 2025	21.7	21.33	21.33	21.8	21.25	12.56M
July 30, 2025	21.55	21.81	21.81	22.08	21.37	16.14M
July 29, 2025	20.82	21.53	21.53	21.61	20.65	14.94M
July 28, 2025	20.75	20.81	20.81	20.98	20.65	7.67M
July 25, 2025	21.07	20.86	20.86	21.25	20.84	7.14M
July 24, 2025	20.92	21.08	21.08	21.18	20.88	6.81M
July 23, 2025	21.11	21	21	21.33	20.94	8.87M
July 22, 2025	20.9	21.16	21.16	21.37	20.83	9.7M

GuangYuYuan Chinese Herbal Medicine Co., Ltd. (600771.SS) SHH