Guobang Pharma Ltd. (605507.SS) SHH
25.42
-0.1(-0.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.42
-0.1(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 25.36 | 25.45 | 25.45 | 25.74 | 25.25 | 2.98M |
| April 02, 2026 | 25.8 | 25.52 | 25.52 | 25.87 | 25.33 | 3.84M |
| April 01, 2026 | 26.29 | 25.87 | 25.87 | 26.33 | 25.71 | 4.18M |
| March 31, 2026 | 25.87 | 25.99 | 25.99 | 26.12 | 25.55 | 4.58M |
| March 30, 2026 | 26.51 | 25.39 | 25.39 | 27.19 | 24.5 | 10.9M |
| March 27, 2026 | 26.44 | 26.85 | 26.85 | 27.36 | 26.31 | 3.87M |
| March 26, 2026 | 26.53 | 26.7 | 26.7 | 27.27 | 26.42 | 2.99M |
| March 25, 2026 | 25.82 | 26.57 | 26.57 | 26.95 | 25.8 | 3.8M |
| March 24, 2026 | 25.56 | 25.82 | 25.82 | 25.87 | 25.23 | 3.03M |
| March 23, 2026 | 25.72 | 25.06 | 25.06 | 26.17 | 24.61 | 6.18M |
| March 20, 2026 | 26.47 | 26.22 | 26.22 | 26.8 | 26.11 | 3.57M |
| March 19, 2026 | 27.02 | 26.29 | 26.29 | 27.23 | 26.18 | 2.95M |
| March 18, 2026 | 27.72 | 27.24 | 27.24 | 27.89 | 26.78 | 5.57M |
| March 17, 2026 | 28.86 | 27.74 | 27.74 | 29.2 | 27.45 | 6.74M |
| March 16, 2026 | 29.25 | 28.94 | 28.94 | 29.64 | 28.54 | 5.35M |
| March 13, 2026 | 27.83 | 29.25 | 29.25 | 29.98 | 27.83 | 8.91M |
| March 12, 2026 | 26.98 | 27.81 | 27.81 | 28.82 | 26.77 | 5.9M |
| March 11, 2026 | 27.32 | 26.84 | 26.84 | 27.32 | 26.72 | 2.75M |
| March 10, 2026 | 26.18 | 26.56 | 26.56 | 26.61 | 26.18 | 1.44M |
| March 09, 2026 | 26.66 | 26.18 | 26.18 | 26.66 | 25.8 | 4.32M |
| March 06, 2026 | 26.39 | 26.66 | 26.66 | 26.98 | 26.39 | 2.22M |
| March 05, 2026 | 26.74 | 26.39 | 26.39 | 26.95 | 26.19 | 2.91M |
| March 04, 2026 | 26.5 | 26.33 | 26.33 | 26.85 | 26.3 | 1.5M |
| March 03, 2026 | 27.55 | 26.5 | 26.5 | 27.75 | 26.26 | 4.76M |
| March 02, 2026 | 27.91 | 27.54 | 27.54 | 27.99 | 27.12 | 3.89M |
| February 27, 2026 | 28.09 | 28.05 | 28.05 | 28.48 | 28.01 | 2.03M |
| February 26, 2026 | 28.1 | 28.09 | 28.09 | 28.4 | 28 | 2.61M |
| February 25, 2026 | 28.23 | 28.15 | 28.15 | 28.42 | 28.06 | 2.79M |
| February 24, 2026 | 28.79 | 28.27 | 28.27 | 28.79 | 27.95 | 3.21M |
| February 13, 2026 | 29 | 28.56 | 0 | 29.18 | 28.56 | 2.25M |
| February 12, 2026 | 28.18 | 28.95 | 0 | 29.12 | 27.92 | 4.95M |
| February 11, 2026 | 28.58 | 28.3 | 0 | 28.76 | 28.15 | 3.71M |
| February 10, 2026 | 28.18 | 28.63 | 0 | 28.71 | 28.01 | 4.53M |
| February 09, 2026 | 27.49 | 28.4 | 0 | 28.48 | 27.22 | 6.62M |
| February 06, 2026 | 26.9 | 27.41 | 0 | 27.97 | 26.76 | 5.3M |
| February 05, 2026 | 26.54 | 26.94 | 0 | 27.35 | 26.54 | 3.95M |
| February 04, 2026 | 26.59 | 26.76 | 0 | 27.08 | 26.39 | 2.81M |
| February 03, 2026 | 26.04 | 26.58 | 0 | 26.7 | 26.01 | 4.21M |
| February 02, 2026 | 27.36 | 25.95 | 0 | 27.5 | 25.92 | 6.43M |
| January 30, 2026 | 27.44 | 27.46 | 0 | 27.63 | 27.03 | 3.23M |
| January 29, 2026 | 27.18 | 27.3 | 0 | 27.65 | 27.18 | 3.47M |
| January 28, 2026 | 27.21 | 27.27 | 0 | 27.74 | 26.97 | 5.04M |
| January 27, 2026 | 27.33 | 27.31 | 0 | 27.76 | 26.9 | 6.17M |
| January 26, 2026 | 26.62 | 27.37 | 0 | 27.68 | 26.35 | 7.52M |
| January 23, 2026 | 26.66 | 26.58 | 0 | 27.16 | 26.24 | 5.55M |
| January 22, 2026 | 26.51 | 26.66 | 0 | 27.3 | 26.38 | 6.96M |
| January 21, 2026 | 25.2 | 26.96 | 0 | 27.73 | 25.15 | 13.26M |
| January 20, 2026 | 24.88 | 25.24 | 0 | 25.24 | 24.73 | 3.6M |
| January 19, 2026 | 24.77 | 24.8 | 0 | 24.9 | 24.58 | 3.19M |
| January 16, 2026 | 25 | 24.77 | 0 | 25.19 | 24.66 | 2.44M |
| January 15, 2026 | 24.68 | 24.87 | 0 | 25.09 | 24.58 | 3.22M |
| January 14, 2026 | 25.07 | 24.68 | 0 | 25.19 | 24.5 | 4.48M |
| January 13, 2026 | 25.15 | 25.05 | 0 | 25.54 | 24.94 | 3.47M |
| January 12, 2026 | 25.45 | 25.22 | 0 | 25.6 | 24.78 | 4.6M |
| January 09, 2026 | 25.31 | 25.57 | 0 | 25.62 | 25.04 | 4.36M |
| January 08, 2026 | 24.76 | 25.46 | 0 | 25.82 | 24.66 | 7.76M |
| January 07, 2026 | 24.6 | 24.69 | 0 | 24.93 | 24.4 | 4.46M |
| January 06, 2026 | 24.82 | 24.67 | 0 | 24.95 | 24.49 | 3.38M |
| January 05, 2026 | 24.8 | 24.75 | 0 | 24.85 | 24.46 | 4.25M |
| December 31, 2025 | 24.66 | 24.8 | 0 | 24.93 | 24.56 | 4.32M |