Guanhao Biotech Co., Ltd. Class A 300238
SZSE · China · Health Technology
CNY 11.95+0.08 (+0.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.95 | +0.67% | CNY 11.89 | CNY 12.15 | CNY 11.83 | 3.42M |
| 2026-09-29 | CNY 11.87 | -0.17% | CNY 11.90 | CNY 12.09 | CNY 11.73 | 2.93M |
| 2026-09-28 | CNY 11.89 | -0.83% | CNY 12.08 | CNY 12.20 | CNY 11.85 | 4.37M |
| 2026-09-24 | CNY 11.99 | -0.91% | CNY 12.00 | CNY 12.34 | CNY 11.98 | 5.13M |
| 2026-09-23 | CNY 12.10 | +0.50% | CNY 12.11 | CNY 12.20 | CNY 12.01 | 5.67M |
| 2026-09-22 | CNY 12.04 | +1.01% | CNY 11.81 | CNY 12.22 | CNY 11.75 | 8.49M |
| 2026-09-21 | CNY 11.92 | +5.96% | CNY 11.38 | CNY 12.04 | CNY 11.37 | 9.41M |
| 2026-09-18 | CNY 11.25 | +1.81% | CNY 11.19 | CNY 11.57 | CNY 11.07 | 4.57M |
| 2026-09-17 | CNY 11.05 | +1.56% | CNY 10.82 | CNY 11.07 | CNY 10.79 | 2.61M |
| 2026-09-16 | CNY 10.88 | +0.83% | CNY 10.77 | CNY 10.90 | CNY 10.64 | 2.25M |
| 2026-09-15 | CNY 10.79 | -2.00% | CNY 11.08 | CNY 11.09 | CNY 10.76 | 2.82M |
| 2026-09-14 | CNY 11.01 | +1.38% | CNY 10.78 | CNY 11.09 | CNY 10.78 | 2.05M |
| 2026-09-11 | CNY 10.86 | -2.69% | CNY 11.12 | CNY 11.16 | CNY 10.78 | 3.71M |
| 2026-09-10 | CNY 11.16 | -2.53% | CNY 11.35 | CNY 11.38 | CNY 11.11 | 3.08M |
| 2026-09-09 | CNY 11.45 | -2.22% | CNY 11.69 | CNY 11.69 | CNY 11.38 | 3.91M |
| 2026-09-08 | CNY 11.71 | +1.21% | CNY 11.55 | CNY 11.75 | CNY 11.48 | 3.23M |
| 2026-09-07 | CNY 11.57 | +0.26% | CNY 11.75 | CNY 11.75 | CNY 11.52 | 2.43M |
| 2026-09-04 | CNY 11.54 | -0.26% | CNY 11.66 | CNY 11.87 | CNY 11.48 | 3.86M |
| 2026-09-03 | CNY 11.57 | -2.53% | CNY 11.80 | CNY 11.99 | CNY 11.47 | 5.14M |
| 2026-09-02 | CNY 11.87 | +1.45% | CNY 11.55 | CNY 11.98 | CNY 11.55 | 8.15M |
| 2026-09-01 | CNY 11.70 | +1.21% | CNY 11.60 | CNY 11.75 | CNY 11.49 | 3.82M |
| 2026-08-31 | CNY 11.56 | -3.67% | CNY 11.85 | CNY 11.85 | CNY 11.44 | 5.32M |
| 2026-08-28 | CNY 12.00 | +0.42% | CNY 11.95 | CNY 12.08 | CNY 11.77 | 4.15M |
| 2026-08-27 | CNY 11.95 | +0.84% | CNY 11.85 | CNY 12.08 | CNY 11.71 | 4.14M |
| 2026-08-26 | CNY 11.85 | 0.00% | CNY 11.90 | CNY 12.10 | CNY 11.71 | 4.77M |
| 2026-08-25 | CNY 11.85 | +3.58% | CNY 11.47 | CNY 11.92 | CNY 11.27 | 5.80M |
| 2026-08-24 | CNY 11.44 | -4.27% | CNY 11.98 | CNY 12.00 | CNY 11.34 | 6.10M |
| 2026-08-21 | CNY 11.95 | -3.86% | CNY 12.12 | CNY 12.31 | CNY 11.78 | 9.57M |
| 2026-08-20 | CNY 12.43 | +6.79% | CNY 12.79 | CNY 12.93 | CNY 12.24 | 15.54M |
| 2026-08-19 | CNY 11.64 | -3.32% | CNY 12.00 | CNY 12.10 | CNY 11.60 | 5.43M |
| 2026-08-18 | CNY 12.04 | -1.95% | CNY 12.20 | CNY 12.42 | CNY 12.02 | 6.69M |
| 2026-08-17 | CNY 12.28 | -1.92% | CNY 12.48 | CNY 12.48 | CNY 12.00 | 8.64M |
| 2026-08-14 | CNY 12.52 | +2.04% | CNY 12.20 | CNY 13.21 | CNY 12.10 | 12.82M |
| 2026-08-13 | CNY 12.27 | +3.28% | CNY 11.98 | CNY 12.60 | CNY 11.70 | 10.74M |
| 2026-08-12 | CNY 11.88 | +0.08% | CNY 11.86 | CNY 12.04 | CNY 11.81 | 4.00M |
| 2026-08-11 | CNY 11.87 | -0.42% | CNY 11.80 | CNY 12.10 | CNY 11.77 | 5.08M |
| 2026-08-10 | CNY 11.92 | +2.14% | CNY 11.69 | CNY 12.10 | CNY 11.68 | 6.72M |
| 2026-08-07 | CNY 11.67 | +2.55% | CNY 11.34 | CNY 11.68 | CNY 11.24 | 5.92M |
| 2026-08-06 | CNY 11.38 | +0.26% | CNY 11.37 | CNY 11.42 | CNY 11.19 | 4.12M |
| 2026-08-05 | CNY 11.35 | +0.27% | CNY 11.26 | CNY 11.42 | CNY 11.18 | 4.59M |
| 2026-08-04 | CNY 11.32 | +2.17% | CNY 11.15 | CNY 11.36 | CNY 11.06 | 4.16M |
| 2026-08-03 | CNY 11.08 | +2.31% | CNY 10.83 | CNY 11.10 | CNY 10.72 | 4.40M |
| 2026-07-31 | CNY 10.83 | +3.14% | CNY 10.62 | CNY 10.86 | CNY 10.62 | 5.68M |
| 2026-07-30 | CNY 10.50 | -3.76% | CNY 10.82 | CNY 11.04 | CNY 10.47 | 5.92M |
| 2026-07-29 | CNY 10.91 | 0.00% | CNY 10.93 | CNY 11.07 | CNY 10.72 | 5.24M |
| 2026-07-28 | CNY 10.91 | +0.93% | CNY 10.76 | CNY 11.29 | CNY 10.70 | 6.05M |
| 2026-07-27 | CNY 10.81 | +4.04% | CNY 10.30 | CNY 10.84 | CNY 10.19 | 6.58M |
| 2026-07-24 | CNY 10.39 | -3.62% | CNY 10.70 | CNY 11.05 | CNY 10.38 | 7.59M |
| 2026-07-23 | CNY 10.78 | +1.99% | CNY 10.57 | CNY 10.85 | CNY 10.42 | 4.60M |
| 2026-07-22 | CNY 10.57 | -2.31% | CNY 10.81 | CNY 11.12 | CNY 10.52 | 5.21M |
| 2026-07-21 | CNY 10.82 | -2.26% | CNY 11.11 | CNY 11.11 | CNY 10.42 | 6.47M |
| 2026-07-20 | CNY 11.07 | -2.04% | CNY 11.25 | CNY 11.50 | CNY 10.88 | 5.84M |
| 2026-07-17 | CNY 11.30 | -7.22% | CNY 12.15 | CNY 12.15 | CNY 11.12 | 9.67M |
| 2026-07-16 | CNY 12.18 | +2.01% | CNY 11.92 | CNY 12.30 | CNY 11.76 | 8.94M |
| 2026-07-15 | CNY 11.94 | +3.56% | CNY 11.50 | CNY 12.10 | CNY 11.41 | 7.98M |
| 2026-07-14 | CNY 11.53 | +2.49% | CNY 11.34 | CNY 11.64 | CNY 11.00 | 5.82M |
| 2026-07-13 | CNY 11.25 | -3.02% | CNY 11.61 | CNY 11.66 | CNY 11.18 | 5.95M |
| 2026-07-10 | CNY 11.60 | +2.75% | CNY 11.27 | CNY 11.82 | CNY 11.00 | 8.00M |
| 2026-07-09 | CNY 11.29 | -2.34% | CNY 11.38 | CNY 11.74 | CNY 11.04 | 6.57M |
| 2026-07-08 | CNY 11.56 | -1.28% | CNY 11.75 | CNY 12.00 | CNY 11.44 | 5.67M |
| 2026-07-07 | CNY 11.71 | -5.41% | CNY 12.34 | CNY 12.34 | CNY 11.69 | 7.58M |
| 2026-07-06 | CNY 12.38 | +0.90% | CNY 12.30 | CNY 12.69 | CNY 12.10 | 9.93M |
| 2026-07-03 | CNY 12.27 | +1.91% | CNY 12.10 | CNY 12.36 | CNY 11.91 | 7.93M |
| 2026-07-02 | CNY 12.04 | -0.91% | CNY 11.98 | CNY 12.77 | CNY 11.98 | 10.11M |
| 2026-07-01 | CNY 12.15 | +4.74% | CNY 11.55 | CNY 12.17 | CNY 11.26 | 10.72M |
| 2026-06-30 | CNY 11.60 | -1.44% | CNY 11.66 | CNY 11.86 | CNY 11.35 | 8.50M |
| 2026-06-29 | CNY 11.77 | +7.78% | CNY 10.88 | CNY 12.32 | CNY 10.62 | 13.24M |
| 2026-06-26 | CNY 10.92 | -5.54% | CNY 11.49 | CNY 11.65 | CNY 10.91 | 6.15M |
| 2026-06-25 | CNY 11.56 | +1.58% | CNY 11.25 | CNY 11.66 | CNY 10.89 | 8.23M |
| 2026-06-24 | CNY 11.38 | -1.22% | CNY 11.31 | CNY 11.85 | CNY 11.11 | 7.85M |
| 2026-06-23 | CNY 11.52 | +5.11% | CNY 10.90 | CNY 11.79 | CNY 10.90 | 10.65M |
| 2026-06-22 | CNY 10.96 | -0.90% | CNY 10.91 | CNY 10.97 | CNY 10.48 | 7.21M |
| 2026-06-18 | CNY 11.06 | +1.84% | CNY 11.00 | CNY 11.46 | CNY 10.90 | 9.61M |
| 2026-06-17 | CNY 10.86 | -1.63% | CNY 10.91 | CNY 11.04 | CNY 10.76 | 3.84M |
| 2026-06-16 | CNY 11.04 | +1.28% | CNY 10.86 | CNY 11.08 | CNY 10.71 | 3.66M |
| 2026-06-15 | CNY 10.90 | -0.82% | CNY 10.99 | CNY 11.27 | CNY 10.76 | 4.57M |
| 2026-06-12 | CNY 10.99 | +3.10% | CNY 10.86 | CNY 11.05 | CNY 10.58 | 4.74M |
| 2026-06-11 | CNY 10.66 | -1.93% | CNY 10.78 | CNY 10.87 | CNY 10.52 | 3.65M |
| 2026-06-10 | CNY 10.87 | -1.72% | CNY 11.09 | CNY 11.09 | CNY 10.71 | 3.33M |
| 2026-06-09 | CNY 11.06 | +1.00% | CNY 11.02 | CNY 11.15 | CNY 10.80 | 4.37M |
| 2026-06-08 | CNY 10.95 | -4.37% | CNY 11.30 | CNY 11.36 | CNY 10.75 | 6.02M |
| 2026-06-05 | CNY 11.45 | +1.33% | CNY 11.36 | CNY 11.56 | CNY 11.26 | 4.14M |
| 2026-06-04 | CNY 11.30 | -2.16% | CNY 11.57 | CNY 11.64 | CNY 11.22 | 4.28M |
| 2026-06-03 | CNY 11.55 | -1.70% | CNY 11.77 | CNY 11.78 | CNY 11.50 | 2.93M |
| 2026-06-02 | CNY 11.75 | -2.08% | CNY 12.02 | CNY 12.09 | CNY 11.64 | 3.66M |
| 2026-06-01 | CNY 12.00 | +1.35% | CNY 11.90 | CNY 12.11 | CNY 11.77 | 2.55M |
| 2026-05-29 | CNY 11.84 | -2.23% | CNY 12.18 | CNY 12.25 | CNY 11.81 | 3.60M |
| 2026-05-28 | CNY 12.11 | +0.58% | CNY 12.09 | CNY 12.24 | CNY 11.85 | 3.25M |
| 2026-05-27 | CNY 12.04 | -2.11% | CNY 12.26 | CNY 12.43 | CNY 11.93 | 4.22M |
| 2026-05-26 | CNY 12.30 | -1.84% | CNY 12.53 | CNY 12.56 | CNY 12.16 | 3.92M |