UK markets closed

Guanhao Biotech Co.,Ltd. (300238.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.22+0.31 (+3.13%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.9110.789.8010.2210.2211,409,230
29 Apr 20249.559.969.509.919.915,689,702
26 Apr 20249.299.549.159.529.525,353,909
25 Apr 20249.149.449.149.359.354,197,164
24 Apr 20249.099.229.049.229.224,514,000
23 Apr 20249.059.188.939.109.104,732,300
22 Apr 20248.919.208.908.938.934,617,717
19 Apr 20248.889.048.788.858.854,083,602
18 Apr 20249.259.268.929.019.014,310,717
17 Apr 20248.679.388.679.209.205,978,702
16 Apr 20249.209.258.568.588.586,766,602
15 Apr 20249.739.939.119.339.336,935,000
12 Apr 202410.0010.169.869.899.893,483,800
11 Apr 202410.0210.219.9010.0510.053,333,700
10 Apr 202410.4810.4810.0610.0910.094,796,100
09 Apr 20249.9910.479.9610.4710.477,797,171
08 Apr 202410.4910.519.969.989.987,419,600
03 Apr 202410.7310.8210.4510.5910.594,233,700
02 Apr 202411.0411.1110.6710.7810.786,911,800
01 Apr 202410.7411.2610.7311.0911.098,714,200
29 Mar 202410.6810.8010.4510.7410.744,964,200
28 Mar 202410.3210.8710.2910.6910.699,838,689
27 Mar 202410.9611.1810.3910.3910.3911,311,727
26 Mar 202411.2711.3710.7610.9710.9716,139,019
25 Mar 202411.8012.5011.2311.4511.4523,561,870
22 Mar 202411.6013.0011.4112.1112.1129,515,023
21 Mar 202411.3311.3810.9611.1211.127,136,100
20 Mar 202410.8911.3510.8011.1711.178,526,551
19 Mar 202411.0111.1910.9010.9010.907,018,701
18 Mar 202410.7911.0710.6410.9910.999,755,364
15 Mar 202410.4910.7810.4510.7010.706,315,900
14 Mar 202410.8811.1410.3510.5810.5810,724,200
13 Mar 202410.8710.8710.4410.7310.7311,880,504
12 Mar 202410.5011.1610.5010.9610.9616,355,100
11 Mar 202410.3110.4110.1110.4010.406,511,504
08 Mar 202410.0110.359.9610.2910.297,206,300
07 Mar 202410.3610.409.9710.0110.016,255,545
06 Mar 202410.2810.4510.0710.3310.337,674,570
05 Mar 202410.5610.5910.1610.2510.257,240,200
04 Mar 202410.2811.0710.2610.7010.709,850,404
01 Mar 202410.2510.3510.1110.3010.306,351,010
29 Feb 20249.9110.309.8010.2510.257,797,300
28 Feb 202410.8311.239.969.979.9712,163,410
27 Feb 202410.5010.7910.4010.7810.788,301,838
26 Feb 202410.1810.7610.1510.5910.5911,457,211
23 Feb 20249.9710.199.8710.1710.179,771,400
22 Feb 20249.5010.239.509.959.9512,168,058
21 Feb 20249.7010.769.689.759.7513,860,900
20 Feb 20249.009.588.919.439.438,989,318
19 Feb 20248.809.358.719.079.0712,872,400
08 Feb 20247.728.827.488.738.7315,041,124
07 Feb 20248.568.567.627.817.8115,854,289
06 Feb 20248.308.957.938.568.5611,212,477
05 Feb 20249.709.718.258.648.6412,344,221
02 Feb 202410.5510.919.509.909.9010,054,600
01 Feb 202410.1710.999.9710.5210.5210,213,700
31 Jan 202411.0211.0310.2010.3210.3210,914,892
30 Jan 202411.9011.9811.1311.1811.1810,254,089
29 Jan 202411.9611.9611.1911.2711.274,011,400
26 Jan 202411.9512.1111.7411.8511.854,161,200
25 Jan 202411.4011.8511.2111.8311.833,158,000
24 Jan 202411.1911.4810.8511.4011.403,825,400
23 Jan 202411.1911.3410.9311.1911.194,058,881
22 Jan 202412.0812.2211.1611.2611.264,344,600
19 Jan 202412.2612.2912.0712.0712.072,576,212
18 Jan 202412.4212.4211.8912.2312.234,036,500
17 Jan 202412.9712.9712.3712.3712.372,738,477
16 Jan 202412.8513.0012.6112.7812.782,591,812
15 Jan 202412.6813.0612.6812.8812.882,040,502
12 Jan 202413.1013.1812.9212.9412.941,714,593
11 Jan 202412.8913.1212.8613.1213.122,225,200
10 Jan 202412.9013.1012.6812.8712.872,491,200
09 Jan 202412.9713.1812.8612.9412.942,988,300
08 Jan 202413.3613.3612.8612.8612.863,063,600
05 Jan 202413.6513.6513.2113.3313.332,687,781
04 Jan 202413.7413.7613.5513.6913.692,501,481
03 Jan 202413.5714.0013.5013.6313.633,451,000
02 Jan 202413.6313.7213.4113.5813.582,826,500
29 Dec 202313.4613.6313.3013.5613.562,471,904
28 Dec 202313.1613.4913.0713.3713.373,137,300
27 Dec 202313.1413.2813.0313.2213.222,260,000
26 Dec 202313.3313.3913.0713.1413.142,457,610
25 Dec 202313.3213.4213.1913.3313.332,434,810
22 Dec 202313.6613.6813.3013.3113.313,072,800
21 Dec 202313.6513.6913.4113.6513.652,724,200
20 Dec 202313.8813.9913.6213.6413.642,313,200
19 Dec 202313.9013.9013.6613.8113.812,268,600
18 Dec 202313.9214.1013.7813.8113.812,861,600
15 Dec 202314.0514.1213.8613.8813.882,651,300
14 Dec 202314.3014.3514.0314.0514.052,727,600
13 Dec 202314.1114.4614.0614.2314.233,791,900
12 Dec 202314.1714.2714.0014.1314.133,124,104
11 Dec 202314.0114.1613.8314.1414.143,651,100
08 Dec 202314.2214.2814.0514.1014.103,464,200
07 Dec 202314.2514.3314.0914.1214.122,770,400
06 Dec 202314.2514.4914.1014.2814.283,479,151
05 Dec 202314.4414.6614.2514.2514.253,745,000
04 Dec 202314.8214.8214.4414.4814.483,211,700
01 Dec 202314.5314.8414.5314.7214.722,914,100
30 Nov 202314.6414.7414.4214.6014.603,180,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...