Beihai Gofar Chuanshan Biological Co. Ltd. Class A 600538
SSE · China · Health Technology
CNY 4.79+0.08 (+1.70%)
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 4.79 | +1.70% | CNY 4.73 | CNY 4.83 | CNY 4.73 | 6.45M |
| 2026-09-29 | CNY 4.71 | +0.21% | CNY 4.70 | CNY 4.80 | CNY 4.68 | 9.23M |
| 2026-09-28 | CNY 4.70 | -1.05% | CNY 4.75 | CNY 4.80 | CNY 4.64 | 7.61M |
| 2026-09-24 | CNY 4.75 | -1.45% | CNY 4.87 | CNY 4.98 | CNY 4.71 |
| 9.07M |
| 2026-09-23 | CNY 4.82 | -1.63% | CNY 4.90 | CNY 4.94 | CNY 4.82 | 6.42M |
| 2026-09-22 | CNY 4.90 | -0.20% | CNY 4.91 | CNY 5.01 | CNY 4.86 | 8.71M |
| 2026-09-21 | CNY 4.91 | +0.20% | CNY 4.90 | CNY 4.94 | CNY 4.86 | 5.35M |
| 2026-09-18 | CNY 4.90 | -0.41% | CNY 4.93 | CNY 4.96 | CNY 4.87 | 5.44M |
| 2026-09-17 | CNY 4.92 | +0.20% | CNY 4.89 | CNY 4.94 | CNY 4.83 | 4.89M |
| 2026-09-16 | CNY 4.91 | +1.24% | CNY 4.85 | CNY 4.98 | CNY 4.81 | 4.98M |
| 2026-09-15 | CNY 4.85 | -2.22% | CNY 4.99 | CNY 5.00 | CNY 4.85 | 5.66M |
| 2026-09-14 | CNY 4.96 | -0.20% | CNY 5.00 | CNY 5.02 | CNY 4.85 | 7.34M |
| 2026-09-11 | CNY 4.97 | -2.55% | CNY 5.08 | CNY 5.11 | CNY 4.94 | 9.96M |
| 2026-09-10 | CNY 5.10 | -4.32% | CNY 5.33 | CNY 5.33 | CNY 5.08 | 9.66M |
| 2026-09-09 | CNY 5.33 | +0.95% | CNY 5.30 | CNY 5.33 | CNY 5.21 | 7.09M |
| 2026-09-08 | CNY 5.28 | +1.73% | CNY 5.20 | CNY 5.29 | CNY 5.16 | 8.87M |
| 2026-09-07 | CNY 5.19 | +0.39% | CNY 5.16 | CNY 5.33 | CNY 5.11 | 11.85M |
| 2026-09-04 | CNY 5.17 | +2.38% | CNY 5.06 | CNY 5.41 | CNY 5.05 | 19.42M |
| 2026-09-03 | CNY 5.05 | -0.79% | CNY 5.10 | CNY 5.16 | CNY 5.05 | 5.14M |
| 2026-09-02 | CNY 5.09 | -1.55% | CNY 5.15 | CNY 5.21 | CNY 5.07 | 7.30M |
| 2026-09-01 | CNY 5.17 | -0.77% | CNY 5.25 | CNY 5.25 | CNY 5.06 | 11.31M |
| 2026-08-31 | CNY 5.21 | 0.00% | CNY 5.18 | CNY 5.28 | CNY 5.13 | 5.03M |
| 2026-08-28 | CNY 5.21 | 0.00% | CNY 5.23 | CNY 5.35 | CNY 5.20 | 5.10M |
| 2026-08-27 | CNY 5.21 | -0.38% | CNY 5.20 | CNY 5.26 | CNY 5.18 | 4.96M |
| 2026-08-26 | CNY 5.23 | -0.76% | CNY 5.29 | CNY 5.34 | CNY 5.20 | 6.90M |
| 2026-08-25 | CNY 5.27 | +2.73% | CNY 5.15 | CNY 5.34 | CNY 5.05 | 8.80M |
| 2026-08-24 | CNY 5.13 | -1.54% | CNY 5.21 | CNY 5.26 | CNY 5.08 | 9.37M |
| 2026-08-21 | CNY 5.21 | -1.33% | CNY 5.23 | CNY 5.24 | CNY 5.15 | 8.99M |
| 2026-08-20 | CNY 5.28 | +4.97% | CNY 5.05 | CNY 5.33 | CNY 5.05 | 14.43M |
| 2026-08-19 | CNY 5.03 | -4.55% | CNY 5.21 | CNY 5.27 | CNY 4.98 | 14.37M |
| 2026-08-18 | CNY 5.27 | +3.54% | CNY 5.17 | CNY 5.28 | CNY 5.05 | 13.78M |
| 2026-08-17 | CNY 5.09 | +1.80% | CNY 5.06 | CNY 5.11 | CNY 4.92 | 11.46M |
| 2026-08-14 | CNY 5.00 | -2.53% | CNY 5.12 | CNY 5.17 | CNY 4.96 | 10.51M |
| 2026-08-13 | CNY 5.13 | -0.58% | CNY 5.17 | CNY 5.24 | CNY 5.10 | 10.09M |
| 2026-08-12 | CNY 5.16 | +0.58% | CNY 5.13 | CNY 5.23 | CNY 5.06 | 10.05M |
| 2026-08-11 | CNY 5.13 | -4.82% | CNY 5.34 | CNY 5.39 | CNY 5.10 | 21.52M |
| 2026-08-10 | CNY 5.39 | +1.32% | CNY 5.44 | CNY 5.48 | CNY 5.11 | 23.07M |
| 2026-08-07 | CNY 5.32 | +6.83% | CNY 5.00 | CNY 5.48 | CNY 4.90 | 31.05M |
| 2026-08-06 | CNY 4.98 | +1.43% | CNY 4.93 | CNY 5.01 | CNY 4.88 | 7.66M |
| 2026-08-05 | CNY 4.91 | +0.61% | CNY 4.89 | CNY 4.98 | CNY 4.87 | 6.54M |
| 2026-08-04 | CNY 4.88 | +2.52% | CNY 4.80 | CNY 4.92 | CNY 4.76 | 9.90M |
| 2026-08-03 | CNY 4.76 | +2.15% | CNY 4.69 | CNY 4.78 | CNY 4.63 | 9.05M |
| 2026-07-31 | CNY 4.66 | +3.79% | CNY 4.52 | CNY 4.71 | CNY 4.51 | 14.40M |
| 2026-07-30 | CNY 4.49 | -4.06% | CNY 4.68 | CNY 4.74 | CNY 4.49 | 11.11M |
| 2026-07-29 | CNY 4.68 | -2.50% | CNY 4.81 | CNY 4.96 | CNY 4.64 | 13.42M |
| 2026-07-28 | CNY 4.80 | -3.61% | CNY 4.90 | CNY 5.07 | CNY 4.78 | 13.32M |
| 2026-07-27 | CNY 4.98 | +4.40% | CNY 4.75 | CNY 5.02 | CNY 4.62 | 18.41M |
| 2026-07-24 | CNY 4.77 | +6.95% | CNY 4.49 | CNY 4.82 | CNY 4.40 | 21.72M |
| 2026-07-23 | CNY 4.46 | +3.48% | CNY 4.23 | CNY 4.47 | CNY 4.21 | 13.97M |
| 2026-07-22 | CNY 4.31 | -2.05% | CNY 4.43 | CNY 4.44 | CNY 4.26 | 16.27M |
| 2026-07-21 | CNY 4.40 | -5.38% | CNY 4.68 | CNY 4.68 | CNY 4.19 | 24.60M |
| 2026-07-20 | CNY 4.65 | -2.11% | CNY 4.77 | CNY 4.82 | CNY 4.50 | 16.95M |
| 2026-07-17 | CNY 4.75 | -1.86% | CNY 4.81 | CNY 4.99 | CNY 4.53 | 21.62M |
| 2026-07-16 | CNY 4.84 | -2.42% | CNY 4.93 | CNY 5.00 | CNY 4.82 | 12.20M |
| 2026-07-15 | CNY 4.96 | +0.81% | CNY 4.95 | CNY 5.22 | CNY 4.90 | 15.58M |
| 2026-07-14 | CNY 4.92 | +0.61% | CNY 4.90 | CNY 5.05 | CNY 4.80 | 12.55M |
| 2026-07-13 | CNY 4.89 | -7.21% | CNY 5.26 | CNY 5.29 | CNY 4.85 | 16.11M |
| 2026-07-10 | CNY 5.27 | -2.59% | CNY 5.44 | CNY 5.48 | CNY 5.25 | 11.86M |
| 2026-07-09 | CNY 5.41 | -1.28% | CNY 5.43 | CNY 5.49 | CNY 5.27 | 14.25M |
| 2026-07-08 | CNY 5.48 | -3.01% | CNY 5.68 | CNY 5.68 | CNY 5.46 | 7.25M |
| 2026-07-07 | CNY 5.65 | -3.75% | CNY 5.92 | CNY 5.92 | CNY 5.63 | 8.14M |
| 2026-07-06 | CNY 5.87 | -2.00% | CNY 6.00 | CNY 6.05 | CNY 5.86 | 7.63M |
| 2026-07-03 | CNY 5.99 | +0.17% | CNY 5.98 | CNY 6.06 | CNY 5.87 | 11.32M |
| 2026-07-02 | CNY 5.98 | +0.67% | CNY 5.90 | CNY 6.14 | CNY 5.86 | 15.79M |
| 2026-07-01 | CNY 5.94 | -1.98% | CNY 6.12 | CNY 6.18 | CNY 5.83 | 17.18M |
| 2026-06-30 | CNY 6.06 | +2.71% | CNY 5.90 | CNY 6.10 | CNY 5.84 | 18.02M |
| 2026-06-29 | CNY 5.90 | +0.34% | CNY 5.96 | CNY 5.97 | CNY 5.71 | 11.86M |
| 2026-06-26 | CNY 5.88 | -0.84% | CNY 5.96 | CNY 6.12 | CNY 5.85 | 14.68M |
| 2026-06-25 | CNY 5.93 | +2.42% | CNY 5.79 | CNY 6.02 | CNY 5.58 | 21.59M |
| 2026-06-24 | CNY 5.79 | -3.34% | CNY 6.00 | CNY 6.00 | CNY 5.72 | 14.73M |
| 2026-06-23 | CNY 5.99 | +1.01% | CNY 5.90 | CNY 6.38 | CNY 5.89 | 21.79M |
| 2026-06-22 | CNY 5.93 | -0.67% | CNY 5.97 | CNY 6.05 | CNY 5.73 | 16.00M |
| 2026-06-18 | CNY 5.97 | +3.29% | CNY 5.79 | CNY 6.09 | CNY 5.66 | 23.52M |
| 2026-06-17 | CNY 5.78 | -2.53% | CNY 5.87 | CNY 5.95 | CNY 5.34 | 30.93M |
| 2026-06-16 | CNY 5.93 | +1.37% | CNY 5.83 | CNY 6.01 | CNY 5.73 | 14.54M |
| 2026-06-15 | CNY 5.85 | +0.86% | CNY 5.95 | CNY 5.96 | CNY 5.73 | 11.37M |
| 2026-06-12 | CNY 5.80 | -1.86% | CNY 5.97 | CNY 6.07 | CNY 5.76 | 11.24M |
| 2026-06-11 | CNY 5.91 | +1.20% | CNY 5.79 | CNY 6.10 | CNY 5.74 | 12.66M |
| 2026-06-10 | CNY 5.84 | -2.34% | CNY 5.92 | CNY 5.98 | CNY 5.77 | 8.45M |
| 2026-06-09 | CNY 5.98 | -0.50% | CNY 6.03 | CNY 6.05 | CNY 5.81 | 9.60M |
| 2026-06-08 | CNY 6.01 | -3.22% | CNY 6.10 | CNY 6.17 | CNY 5.73 | 18.58M |
| 2026-06-05 | CNY 6.21 | +1.31% | CNY 6.12 | CNY 6.44 | CNY 6.10 | 18.57M |
| 2026-06-04 | CNY 6.13 | -1.13% | CNY 6.28 | CNY 6.28 | CNY 5.95 | 16.44M |
| 2026-06-03 | CNY 6.20 | 0.00% | CNY 6.23 | CNY 6.39 | CNY 6.16 | 13.75M |
| 2026-06-02 | CNY 6.20 | -3.58% | CNY 6.44 | CNY 6.44 | CNY 6.11 | 13.11M |
| 2026-06-01 | CNY 6.43 | 0.00% | CNY 6.43 | CNY 6.51 | CNY 6.26 | 11.25M |
| 2026-05-29 | CNY 6.43 | -2.87% | CNY 6.60 | CNY 6.66 | CNY 6.32 | 18.90M |
| 2026-05-28 | CNY 6.62 | +0.61% | CNY 6.62 | CNY 6.70 | CNY 6.48 | 11.72M |
| 2026-05-27 | CNY 6.58 | -0.90% | CNY 6.63 | CNY 6.85 | CNY 6.54 | 12.84M |
| 2026-05-26 | CNY 6.64 | -2.78% | CNY 6.81 | CNY 6.91 | CNY 6.50 | 18.05M |