GuangYuYuan Chinese Herbal Medicine Co., Ltd. Class A 600771
SSE · China · Health Technology
CNY 14.15+0.26 (+1.87%)
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 14.15 | +1.87% | CNY 13.90 | CNY 14.24 | CNY 13.87 | 9.28M |
| 2026-09-29 | CNY 13.89 | -1.07% | CNY 14.08 | CNY 14.20 | CNY 13.86 | 9.60M |
| 2026-09-28 | CNY 14.04 | +2.86% | CNY 13.69 | CNY 14.29 | CNY 13.59 | 13.66M |
| 2026-09-24 | CNY 13.65 | -1.23% | CNY 13.82 | CNY 14.08 | CNY 13.64 | 5.39M |
| 2026-09-23 | CNY 13.82 | -1.64% | CNY 14.04 | CNY 14.12 | CNY 13.82 | 5.58M |
| 2026-09-22 | CNY 14.05 | +0.64% | CNY 14.00 | CNY 14.18 | CNY 13.95 | 7.27M |
| 2026-09-21 | CNY 13.96 | +1.75% | CNY 13.72 | CNY 14.02 | CNY 13.72 | 8.21M |
| 2026-09-18 | CNY 13.72 | +1.33% | CNY 13.55 | CNY 13.92 | CNY 13.51 | 5.95M |
| 2026-09-17 | CNY 13.54 | +1.04% | CNY 13.41 | CNY 13.60 | CNY 13.33 | 5.19M |
| 2026-09-16 | CNY 13.40 | -0.22% | CNY 13.46 | CNY 13.46 | CNY 13.26 | 5.00M |
| 2026-09-15 | CNY 13.43 | -1.90% | CNY 13.66 | CNY 13.80 | CNY 13.42 | 4.32M |
| 2026-09-14 | CNY 13.69 | +1.41% | CNY 13.50 | CNY 13.72 | CNY 13.36 | 5.22M |
| 2026-09-11 | CNY 13.50 | -2.53% | CNY 13.83 | CNY 13.83 | CNY 13.46 | 6.73M |
| 2026-09-10 | CNY 13.85 | -1.35% | CNY 14.00 | CNY 14.03 | CNY 13.75 | 6.10M |
| 2026-09-09 | CNY 14.04 | +0.72% | CNY 13.90 | CNY 14.20 | CNY 13.85 | 7.45M |
| 2026-09-08 | CNY 13.94 | +0.58% | CNY 13.92 | CNY 14.10 | CNY 13.82 | 6.82M |
| 2026-09-07 | CNY 13.86 | +0.95% | CNY 13.79 | CNY 13.92 | CNY 13.68 | 5.44M |
| 2026-09-04 | CNY 13.73 | +1.40% | CNY 13.58 | CNY 13.95 | CNY 13.50 | 6.28M |
| 2026-09-03 | CNY 13.54 | -0.81% | CNY 13.66 | CNY 13.76 | CNY 13.45 | 4.11M |
| 2026-09-02 | CNY 13.65 | -1.87% | CNY 13.91 | CNY 13.91 | CNY 13.62 | 6.04M |
| 2026-09-01 | CNY 13.91 | +0.72% | CNY 13.76 | CNY 13.98 | CNY 13.75 | 7.35M |
| 2026-08-31 | CNY 13.81 | -1.22% | CNY 13.98 | CNY 13.98 | CNY 13.57 | 6.89M |
| 2026-08-28 | CNY 13.98 | +0.43% | CNY 13.89 | CNY 14.04 | CNY 13.69 | 5.78M |
| 2026-08-27 | CNY 13.92 | +1.31% | CNY 13.67 | CNY 14.05 | CNY 13.65 | 8.17M |
| 2026-08-26 | CNY 13.74 | +0.96% | CNY 13.55 | CNY 13.95 | CNY 13.52 | 7.54M |
| 2026-08-25 | CNY 13.61 | +2.79% | CNY 13.43 | CNY 13.63 | CNY 13.15 | 7.20M |
| 2026-08-24 | CNY 13.24 | -1.49% | CNY 13.47 | CNY 13.47 | CNY 13.20 | 7.92M |
| 2026-08-21 | CNY 13.44 | -3.45% | CNY 13.81 | CNY 13.83 | CNY 13.42 | 10.01M |
| 2026-08-20 | CNY 13.92 | +2.73% | CNY 13.56 | CNY 14.10 | CNY 13.56 | 12.85M |
| 2026-08-19 | CNY 13.55 | -1.17% | CNY 13.67 | CNY 13.84 | CNY 13.47 | 7.27M |
| 2026-08-18 | CNY 13.71 | -1.01% | CNY 13.77 | CNY 13.92 | CNY 13.66 | 7.17M |
| 2026-08-17 | CNY 13.85 | -1.28% | CNY 14.00 | CNY 14.03 | CNY 13.60 | 10.81M |
| 2026-08-14 | CNY 14.03 | -1.96% | CNY 14.40 | CNY 14.52 | CNY 13.97 | 13.68M |
| 2026-08-13 | CNY 14.31 | +1.49% | CNY 14.04 | CNY 14.48 | CNY 13.81 | 16.13M |
| 2026-08-12 | CNY 14.10 | +0.50% | CNY 13.99 | CNY 14.28 | CNY 13.91 | 7.51M |
| 2026-08-11 | CNY 14.03 | -1.34% | CNY 14.18 | CNY 14.46 | CNY 14.00 | 10.16M |
| 2026-08-10 | CNY 14.22 | -0.49% | CNY 14.30 | CNY 14.57 | CNY 14.21 | 8.96M |
| 2026-08-07 | CNY 14.29 | +1.06% | CNY 14.15 | CNY 14.34 | CNY 13.94 | 8.76M |
| 2026-08-06 | CNY 14.14 | -1.60% | CNY 14.37 | CNY 14.41 | CNY 14.04 | 8.88M |
| 2026-08-05 | CNY 14.37 | -1.44% | CNY 14.52 | CNY 14.70 | CNY 14.28 | 6.85M |
| 2026-08-04 | CNY 14.58 | -1.22% | CNY 14.83 | CNY 14.93 | CNY 14.56 | 6.11M |
| 2026-08-03 | CNY 14.76 | -1.01% | CNY 14.85 | CNY 14.99 | CNY 14.69 | 7.84M |
| 2026-07-31 | CNY 14.91 | +0.95% | CNY 14.60 | CNY 14.97 | CNY 14.49 | 8.44M |
| 2026-07-30 | CNY 14.77 | +0.89% | CNY 14.55 | CNY 15.04 | CNY 14.51 | 9.01M |
| 2026-07-29 | CNY 14.64 | +2.45% | CNY 14.40 | CNY 14.68 | CNY 14.33 | 8.06M |
| 2026-07-28 | CNY 14.29 | -0.63% | CNY 14.20 | CNY 14.56 | CNY 14.19 | 7.24M |
| 2026-07-27 | CNY 14.38 | +3.16% | CNY 14.04 | CNY 14.48 | CNY 13.75 | 7.97M |
| 2026-07-24 | CNY 13.94 | -4.06% | CNY 14.49 | CNY 14.67 | CNY 13.92 | 9.23M |
| 2026-07-23 | CNY 14.53 | -0.95% | CNY 14.50 | CNY 14.79 | CNY 14.42 | 7.96M |
| 2026-07-22 | CNY 14.67 | -0.81% | CNY 14.70 | CNY 14.87 | CNY 14.48 | 11.77M |
| 2026-07-21 | CNY 14.79 | -1.99% | CNY 15.02 | CNY 15.25 | CNY 14.76 | 12.75M |
| 2026-07-20 | CNY 15.09 | +0.33% | CNY 14.99 | CNY 15.29 | CNY 14.80 | 14.54M |
| 2026-07-17 | CNY 15.04 | -4.87% | CNY 15.66 | CNY 15.98 | CNY 15.00 | 16.97M |
| 2026-07-16 | CNY 15.81 | +3.33% | CNY 15.20 | CNY 16.03 | CNY 15.04 | 19.07M |
| 2026-07-15 | CNY 15.30 | +1.32% | CNY 15.00 | CNY 15.48 | CNY 14.84 | 13.96M |
| 2026-07-14 | CNY 15.10 | +0.33% | CNY 14.84 | CNY 15.44 | CNY 14.65 | 16.03M |
| 2026-07-13 | CNY 15.05 | +5.76% | CNY 14.38 | CNY 15.28 | CNY 14.37 | 20.19M |
| 2026-07-10 | CNY 14.23 | +3.42% | CNY 13.73 | CNY 14.68 | CNY 13.50 | 12.62M |
| 2026-07-09 | CNY 13.76 | -1.50% | CNY 13.90 | CNY 14.15 | CNY 13.63 | 9.20M |
| 2026-07-08 | CNY 13.97 | +1.01% | CNY 13.79 | CNY 14.18 | CNY 13.63 | 5.86M |
| 2026-07-07 | CNY 13.83 | -3.02% | CNY 14.32 | CNY 14.32 | CNY 13.81 | 6.06M |
| 2026-07-06 | CNY 14.26 | +0.92% | CNY 14.09 | CNY 14.54 | CNY 14.01 | 9.73M |
| 2026-07-03 | CNY 14.13 | +1.73% | CNY 13.90 | CNY 14.21 | CNY 13.80 | 9.71M |
| 2026-07-02 | CNY 13.89 | +2.66% | CNY 13.85 | CNY 14.32 | CNY 13.59 | 11.75M |
| 2026-07-01 | CNY 13.53 | +4.48% | CNY 12.95 | CNY 13.58 | CNY 12.85 | 8.75M |
| 2026-06-30 | CNY 12.95 | -3.21% | CNY 13.35 | CNY 13.40 | CNY 12.86 | 7.27M |
| 2026-06-29 | CNY 13.38 | +5.27% | CNY 12.71 | CNY 13.48 | CNY 12.45 | 10.51M |
| 2026-06-26 | CNY 12.71 | -3.42% | CNY 13.14 | CNY 13.22 | CNY 12.69 | 7.21M |
| 2026-06-25 | CNY 13.16 | -2.73% | CNY 13.37 | CNY 13.53 | CNY 12.99 | 6.74M |
| 2026-06-24 | CNY 13.53 | -2.31% | CNY 13.93 | CNY 14.15 | CNY 13.53 | 6.94M |
| 2026-06-23 | CNY 13.85 | +2.97% | CNY 13.40 | CNY 14.11 | CNY 13.37 | 8.55M |
| 2026-06-22 | CNY 13.45 | -0.30% | CNY 13.44 | CNY 13.50 | CNY 13.03 | 7.39M |
| 2026-06-18 | CNY 13.49 | -1.10% | CNY 13.75 | CNY 13.75 | CNY 13.44 | 5.71M |
| 2026-06-17 | CNY 13.64 | -1.37% | CNY 13.90 | CNY 13.90 | CNY 13.58 | 3.99M |
| 2026-06-16 | CNY 13.83 | -2.67% | CNY 14.17 | CNY 14.17 | CNY 13.82 | 5.09M |
| 2026-06-15 | CNY 14.21 | +0.78% | CNY 14.13 | CNY 14.33 | CNY 14.10 | 4.75M |
| 2026-06-12 | CNY 14.10 | +2.47% | CNY 13.79 | CNY 14.13 | CNY 13.72 | 4.89M |
| 2026-06-11 | CNY 13.76 | -1.50% | CNY 13.90 | CNY 14.04 | CNY 13.64 | 4.75M |
| 2026-06-10 | CNY 13.97 | +0.72% | CNY 13.94 | CNY 13.99 | CNY 13.47 | 6.41M |
| 2026-06-09 | CNY 13.87 | -1.77% | CNY 14.13 | CNY 14.24 | CNY 13.86 | 6.28M |
| 2026-06-08 | CNY 14.12 | -3.09% | CNY 14.42 | CNY 14.61 | CNY 14.04 | 7.38M |
| 2026-06-05 | CNY 14.57 | -1.55% | CNY 14.74 | CNY 14.91 | CNY 14.56 | 6.20M |
| 2026-06-04 | CNY 14.80 | -0.54% | CNY 14.88 | CNY 15.03 | CNY 14.57 | 5.71M |
| 2026-06-03 | CNY 14.88 | +0.27% | CNY 14.80 | CNY 15.03 | CNY 14.55 | 6.45M |
| 2026-06-02 | CNY 14.84 | -1.66% | CNY 15.11 | CNY 15.14 | CNY 14.84 | 5.30M |
| 2026-06-01 | CNY 15.09 | -0.92% | CNY 15.15 | CNY 15.23 | CNY 15.02 | 5.82M |
| 2026-05-29 | CNY 15.23 | +3.39% | CNY 14.73 | CNY 15.32 | CNY 14.73 | 9.92M |
| 2026-05-28 | CNY 14.73 | -2.77% | CNY 15.12 | CNY 15.23 | CNY 14.68 | 6.12M |
| 2026-05-27 | CNY 15.15 | +1.27% | CNY 15.00 | CNY 15.20 | CNY 14.82 | 8.77M |
| 2026-05-26 | CNY 14.96 | +0.40% | CNY 14.82 | CNY 14.99 | CNY 14.72 | 6.72M |