Guobang Pharma Ltd. Class A 605507
SSE · China · Health Technology
CNY 18.09+0.22 (+1.23%)
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 18.09 | +1.23% | CNY 17.90 | CNY 18.31 | CNY 17.87 | 5.61M |
| 2026-09-29 | CNY 17.87 | -2.46% | CNY 18.25 | CNY 18.48 | CNY 17.80 | 6.95M |
| 2026-09-28 | CNY 18.32 | +1.22% | CNY 18.18 | CNY 18.54 | CNY 18.13 | 8.38M |
| 2026-09-24 | CNY 18.10 | -3.88% | CNY 18.80 | CNY 18.95 | CNY 18.03 |
| 8.12M |
| 2026-09-23 | CNY 18.83 | +3.12% | CNY 18.29 | CNY 18.88 | CNY 18.21 | 16.23M |
| 2026-09-22 | CNY 18.26 | +1.16% | CNY 18.00 | CNY 18.29 | CNY 17.66 | 13.03M |
| 2026-09-21 | CNY 18.05 | -0.66% | CNY 18.30 | CNY 18.35 | CNY 17.65 | 14.21M |
| 2026-09-18 | CNY 18.17 | +5.03% | CNY 17.40 | CNY 18.40 | CNY 17.38 | 18.05M |
| 2026-09-17 | CNY 17.30 | -2.59% | CNY 17.66 | CNY 17.88 | CNY 16.92 | 18.69M |
| 2026-09-16 | CNY 17.76 | +0.17% | CNY 17.91 | CNY 18.35 | CNY 17.46 | 34.69M |
| 2026-09-15 | CNY 17.73 | +9.99% | CNY 16.25 | CNY 17.73 | CNY 16.25 | 27.43M |
| 2026-09-14 | CNY 16.12 | +2.74% | CNY 15.82 | CNY 16.24 | CNY 15.70 | 4.92M |
| 2026-09-11 | CNY 15.69 | -2.18% | CNY 16.11 | CNY 16.17 | CNY 15.68 | 3.85M |
| 2026-09-10 | CNY 16.04 | +2.23% | CNY 15.72 | CNY 16.06 | CNY 15.51 | 5.04M |
| 2026-09-09 | CNY 15.69 | +1.16% | CNY 15.51 | CNY 15.76 | CNY 15.46 | 3.04M |
| 2026-09-08 | CNY 15.51 | +0.65% | CNY 15.42 | CNY 15.61 | CNY 15.39 | 2.56M |
| 2026-09-07 | CNY 15.41 | -1.09% | CNY 15.59 | CNY 15.66 | CNY 15.28 | 3.41M |
| 2026-09-04 | CNY 15.58 | +1.23% | CNY 15.45 | CNY 15.71 | CNY 15.32 | 4.78M |
| 2026-09-03 | CNY 15.39 | -0.71% | CNY 15.51 | CNY 15.57 | CNY 15.35 | 1.73M |
| 2026-09-02 | CNY 15.50 | +0.39% | CNY 15.40 | CNY 15.56 | CNY 15.23 | 2.71M |
| 2026-09-01 | CNY 15.44 | +2.80% | CNY 14.99 | CNY 15.52 | CNY 14.95 | 5.97M |
| 2026-08-31 | CNY 15.02 | -1.96% | CNY 15.28 | CNY 15.28 | CNY 14.91 | 6.40M |
| 2026-08-28 | CNY 15.32 | -0.39% | CNY 15.36 | CNY 15.38 | CNY 15.25 | 2.48M |
| 2026-08-27 | CNY 15.38 | 0.00% | CNY 15.39 | CNY 15.49 | CNY 15.20 | 4.10M |
| 2026-08-26 | CNY 15.38 | -0.06% | CNY 15.36 | CNY 15.73 | CNY 15.30 | 4.61M |
| 2026-08-25 | CNY 15.39 | +0.07% | CNY 15.36 | CNY 15.54 | CNY 15.29 | 2.93M |
| 2026-08-24 | CNY 15.38 | -1.28% | CNY 15.58 | CNY 15.58 | CNY 15.16 | 6.13M |
| 2026-08-21 | CNY 15.58 | -2.63% | CNY 15.91 | CNY 15.94 | CNY 15.23 | 7.22M |
| 2026-08-20 | CNY 16.00 | +1.85% | CNY 15.79 | CNY 16.25 | CNY 15.79 | 6.68M |
| 2026-08-19 | CNY 15.71 | -0.19% | CNY 15.72 | CNY 15.93 | CNY 15.64 | 4.61M |
| 2026-08-18 | CNY 15.74 | +1.03% | CNY 15.45 | CNY 15.90 | CNY 15.45 | 5.86M |
| 2026-08-17 | CNY 15.58 | +0.32% | CNY 15.48 | CNY 15.85 | CNY 15.08 | 7.40M |
| 2026-08-14 | CNY 15.53 | -1.08% | CNY 15.66 | CNY 15.71 | CNY 15.38 | 4.06M |
| 2026-08-13 | CNY 15.70 | +0.38% | CNY 15.61 | CNY 15.93 | CNY 15.31 | 9.50M |
| 2026-08-12 | CNY 15.64 | -1.08% | CNY 15.81 | CNY 15.95 | CNY 15.58 | 5.74M |
| 2026-08-11 | CNY 15.81 | -0.69% | CNY 15.92 | CNY 16.24 | CNY 15.79 | 5.00M |
| 2026-08-10 | CNY 15.92 | -1.73% | CNY 16.18 | CNY 16.69 | CNY 15.87 | 8.63M |
| 2026-08-07 | CNY 16.20 | +5.40% | CNY 15.40 | CNY 16.29 | CNY 15.35 | 15.84M |
| 2026-08-06 | CNY 15.37 | -3.33% | CNY 15.93 | CNY 15.93 | CNY 15.34 | 7.89M |
| 2026-08-05 | CNY 15.90 | -1.55% | CNY 16.15 | CNY 16.17 | CNY 15.62 | 9.94M |
| 2026-08-04 | CNY 16.15 | +0.81% | CNY 16.16 | CNY 16.27 | CNY 16.00 | 4.65M |
| 2026-08-03 | CNY 16.02 | -1.35% | CNY 16.00 | CNY 16.39 | CNY 15.43 | 6.15M |
| 2026-07-31 | CNY 16.24 | -0.37% | CNY 16.20 | CNY 16.36 | CNY 16.01 | 5.85M |
| 2026-07-30 | CNY 16.30 | +0.06% | CNY 16.18 | CNY 16.48 | CNY 16.03 | 4.72M |
| 2026-07-29 | CNY 16.29 | +4.96% | CNY 15.48 | CNY 16.40 | CNY 15.48 | 9.28M |
| 2026-07-28 | CNY 15.52 | -1.65% | CNY 15.77 | CNY 15.78 | CNY 15.29 | 6.48M |
| 2026-07-27 | CNY 15.78 | +1.61% | CNY 15.53 | CNY 15.92 | CNY 15.48 | 5.38M |
| 2026-07-24 | CNY 15.53 | -3.66% | CNY 15.99 | CNY 16.15 | CNY 15.51 | 4.85M |
| 2026-07-23 | CNY 16.12 | -0.92% | CNY 16.10 | CNY 16.25 | CNY 15.68 | 9.12M |
| 2026-07-22 | CNY 16.27 | +0.56% | CNY 16.07 | CNY 16.27 | CNY 15.63 | 12.64M |
| 2026-07-21 | CNY 16.18 | -3.40% | CNY 16.68 | CNY 16.89 | CNY 16.12 | 9.87M |
| 2026-07-20 | CNY 16.75 | +4.69% | CNY 16.00 | CNY 16.78 | CNY 15.85 | 12.66M |
| 2026-07-17 | CNY 16.00 | -2.50% | CNY 16.41 | CNY 16.48 | CNY 15.87 | 12.06M |
| 2026-07-16 | CNY 16.41 | +4.59% | CNY 15.78 | CNY 16.53 | CNY 15.56 | 12.63M |
| 2026-07-15 | CNY 15.69 | +1.88% | CNY 15.40 | CNY 15.92 | CNY 15.33 | 6.97M |
| 2026-07-14 | CNY 15.40 | +2.19% | CNY 15.00 | CNY 15.55 | CNY 14.88 | 5.70M |
| 2026-07-13 | CNY 15.07 | -0.07% | CNY 14.95 | CNY 15.33 | CNY 14.90 | 5.52M |
| 2026-07-10 | CNY 15.08 | +2.24% | CNY 14.70 | CNY 15.29 | CNY 14.56 | 5.16M |
| 2026-07-09 | CNY 14.75 | -2.64% | CNY 15.11 | CNY 15.45 | CNY 14.75 | 5.13M |
| 2026-07-08 | CNY 15.15 | -1.17% | CNY 15.40 | CNY 15.58 | CNY 15.05 | 3.23M |
| 2026-07-07 | CNY 15.33 | -3.77% | CNY 15.88 | CNY 15.88 | CNY 15.26 | 4.22M |
| 2026-07-06 | CNY 15.93 | +1.08% | CNY 15.75 | CNY 16.12 | CNY 15.50 | 5.48M |
| 2026-07-03 | CNY 15.76 | +0.51% | CNY 15.60 | CNY 15.95 | CNY 15.53 | 3.02M |
| 2026-07-02 | CNY 15.68 | +1.88% | CNY 15.47 | CNY 15.82 | CNY 15.40 | 5.27M |
| 2026-07-01 | CNY 15.39 | +3.99% | CNY 14.82 | CNY 15.44 | CNY 14.60 | 5.46M |
| 2026-06-30 | CNY 14.80 | -4.95% | CNY 15.53 | CNY 15.70 | CNY 14.75 | 5.71M |
| 2026-06-29 | CNY 15.57 | +5.92% | CNY 14.57 | CNY 15.77 | CNY 14.34 | 8.36M |
| 2026-06-26 | CNY 14.70 | -2.00% | CNY 15.04 | CNY 15.17 | CNY 14.66 | 4.48M |
| 2026-06-25 | CNY 15.00 | -0.33% | CNY 14.96 | CNY 15.29 | CNY 14.80 | 3.36M |
| 2026-06-24 | CNY 15.05 | -0.99% | CNY 15.55 | CNY 15.74 | CNY 15.01 | 4.95M |
| 2026-06-23 | CNY 15.20 | -0.59% | CNY 15.15 | CNY 15.64 | CNY 15.15 | 3.99M |
| 2026-06-22 | CNY 15.29 | +0.46% | CNY 15.22 | CNY 15.32 | CNY 14.96 | 3.73M |
| 2026-06-18 | CNY 15.22 | -0.59% | CNY 15.31 | CNY 15.35 | CNY 15.05 | 3.36M |
| 2026-06-17 | CNY 15.31 | -1.98% | CNY 15.65 | CNY 15.68 | CNY 15.25 | 3.03M |
| 2026-06-16 | CNY 15.62 | -2.31% | CNY 15.95 | CNY 15.99 | CNY 15.58 | 4.90M |
| 2026-06-15 | CNY 15.99 | -1.17% | CNY 16.19 | CNY 16.47 | CNY 15.87 | 4.86M |
| 2026-06-12 | CNY 16.18 | +1.83% | CNY 15.90 | CNY 16.52 | CNY 15.80 | 7.32M |
| 2026-06-11 | CNY 15.89 | -1.61% | CNY 16.13 | CNY 16.19 | CNY 15.72 | 3.92M |
| 2026-06-10 | CNY 16.15 | +5.14% | CNY 15.27 | CNY 16.17 | CNY 15.21 | 7.22M |
| 2026-06-09 | CNY 15.36 | -2.17% | CNY 15.69 | CNY 15.75 | CNY 15.34 | 4.66M |
| 2026-06-08 | CNY 15.70 | -1.26% | CNY 15.82 | CNY 15.99 | CNY 15.53 | 3.89M |
| 2026-06-05 | CNY 15.90 | +0.32% | CNY 15.84 | CNY 16.05 | CNY 15.70 | 4.09M |
| 2026-06-04 | CNY 15.85 | +0.83% | CNY 15.72 | CNY 15.96 | CNY 15.61 | 4.08M |
| 2026-06-03 | CNY 15.72 | +0.51% | CNY 15.53 | CNY 15.84 | CNY 15.29 | 4.68M |
| 2026-06-02 | CNY 15.64 | -1.20% | CNY 15.84 | CNY 16.09 | CNY 15.58 | 4.47M |
| 2026-06-01 | CNY 15.83 | +3.40% | CNY 15.45 | CNY 15.88 | CNY 15.35 | 5.24M |
| 2026-05-29 | CNY 15.31 | -1.59% | CNY 15.15 | CNY 15.39 | CNY 14.90 | 4.45M |
| 2026-05-28 | CNY 15.56 | -1.49% | CNY 15.73 | CNY 15.86 | CNY 15.43 | 4.02M |
| 2026-05-27 | CNY 15.79 | -0.27% | CNY 15.78 | CNY 15.94 | CNY 15.54 | 3.94M |
| 2026-05-26 | CNY 15.84 | -0.09% | CNY 15.74 | CNY 15.93 | CNY 15.70 | 2.53M |