Shanghai - Delayed Quote CNY

Guobang Pharma Ltd. (605507.SS)

20.38
-0.19
(-0.92%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.6320.8020.1920.3820.384,660,927
Jun 13, 2025 0.60583 Dividend
Jun 12, 202520.6821.2620.6721.1720.565,897,989
Jun 11, 202520.7520.8220.6420.7820.192,645,900
Jun 10, 202520.5920.7920.4720.6920.103,814,125
Jun 9, 202520.3020.6520.3020.5319.942,520,266
Jun 6, 202520.2520.5220.2520.3919.813,024,226
Jun 5, 202520.6020.7020.1420.2519.673,113,157
Jun 4, 202520.4020.5620.2520.5219.932,881,223
Jun 3, 202520.2520.4720.2120.3919.812,940,700
May 30, 202520.0920.5520.0920.3319.754,182,545
May 29, 202519.7420.2119.7420.1119.534,597,671
May 28, 202519.7319.9319.6019.7719.202,387,400
May 27, 202519.5619.7519.4619.6719.112,433,850
May 26, 202519.8019.9519.5019.5418.983,306,220
May 23, 202519.9620.1019.8519.8619.293,372,257
May 22, 202519.9920.0419.6919.7219.162,493,052
May 21, 202519.8820.2419.8419.9919.424,490,060
May 20, 202519.5220.0819.5219.9319.365,552,066
May 19, 202519.5919.6619.3319.4718.912,907,326
May 16, 202519.5019.6619.4719.6119.053,139,864
May 15, 202519.4319.6519.3019.5919.032,936,898
May 14, 202519.4419.5019.2819.4018.842,761,000
May 13, 202519.3519.5519.2919.4718.914,107,856
May 12, 202519.2719.3719.1819.3118.763,841,594
May 9, 202519.1319.2319.0719.2118.664,108,414
May 8, 202519.1319.1819.0419.1218.573,219,800
May 7, 202519.1519.3319.0419.1118.564,601,400
May 6, 202519.2719.2818.9819.0718.525,694,212
Apr 30, 202519.1319.3519.1319.1718.622,418,227
Apr 29, 202519.0119.2119.0119.0618.512,140,756
Apr 28, 202519.2319.3018.9319.0218.482,063,500
Apr 25, 202519.4819.4819.1019.1618.612,936,358
Apr 24, 202519.1819.6019.1619.3218.773,674,000
Apr 23, 202519.3019.4019.1219.1418.593,911,153
Apr 22, 202518.9019.4018.7119.3218.776,711,449
Apr 21, 202518.7518.9218.5318.9018.364,443,862
Apr 18, 202518.8219.1018.7018.7118.174,917,500
Apr 17, 202518.8118.9418.7218.8318.294,324,204
Apr 16, 202519.6219.6618.7118.9318.3913,578,297
Apr 15, 202519.6619.9919.2819.9719.406,075,889
Apr 14, 202519.8219.8319.4419.7319.176,320,610
Apr 11, 202519.5019.8219.3519.7119.153,465,000
Apr 10, 202519.4019.8219.3219.5819.024,768,000
Apr 9, 202519.5119.5118.6319.2618.717,766,362
Apr 8, 202519.4319.9819.2519.6119.058,555,690
Apr 7, 202520.5120.9919.2219.2218.6710,337,133
Apr 3, 202520.9621.5220.9021.3520.745,636,161
Apr 2, 202521.1121.3620.9421.1020.505,539,238
Apr 1, 202520.5621.6220.3321.0920.4910,735,800
Mar 31, 202520.9121.0920.1620.4119.838,343,600
Mar 28, 202520.8521.6820.6721.0020.4013,137,278
Mar 27, 202520.4520.8220.4320.6320.046,815,700
Mar 26, 202520.0920.8119.9720.6120.026,446,400
Mar 25, 202519.8220.0319.7420.0319.463,157,400
Mar 24, 202519.7919.9319.5719.7619.192,108,500
Mar 21, 202519.9820.0119.7019.7819.212,335,200
Mar 20, 202520.0220.1519.7919.8819.312,353,871
Mar 19, 202520.1120.2319.9520.1019.522,459,600
Mar 18, 202520.0220.4320.0220.1719.592,726,183
Mar 17, 202519.9020.1619.7820.0419.472,817,600
Mar 14, 202519.5119.8919.4719.8719.302,634,800
Mar 13, 202519.5819.7019.3819.5018.941,974,350
Mar 12, 202519.3219.8819.2719.5819.024,502,717
Mar 11, 202519.1919.3618.9619.3318.783,048,300
Mar 10, 202519.1419.2518.9319.1518.602,151,317
Mar 7, 202519.2419.3719.0019.0918.544,329,300
Mar 6, 202519.4319.4419.2019.3218.772,753,800
Mar 5, 202519.6019.6019.2819.3818.832,063,400
Mar 4, 202519.4819.7419.4119.5518.992,831,100
Mar 3, 202519.8820.0519.3219.4818.925,393,903
Feb 28, 202519.6820.1219.6719.8819.314,754,625
Feb 27, 202519.5719.6519.4019.5819.021,954,300
Feb 26, 202519.4019.6819.4019.5619.001,603,371
Feb 25, 202519.5119.6019.3819.3918.842,118,600
Feb 24, 202519.7619.8519.5619.5919.032,517,800
Feb 21, 202519.8020.0319.5919.6919.132,699,672
Feb 20, 202520.0820.2319.8119.8619.292,223,450
Feb 19, 202519.8920.0819.7420.0119.441,603,700
Feb 18, 202519.9220.1219.7019.9019.332,221,700
Feb 17, 202520.2620.3019.8219.9219.353,061,961
Feb 14, 202519.9120.3019.9120.1719.591,795,311
Feb 13, 202520.2420.2419.9019.9319.361,985,900
Feb 12, 202520.2520.3920.0520.1619.581,864,700
Feb 11, 202520.0820.3919.7320.3319.753,555,900
Feb 10, 202520.3320.4420.0320.0319.462,838,500
Feb 7, 202520.2620.4920.2320.3319.752,314,717
Feb 6, 202520.2620.4120.1620.3719.792,460,300
Feb 5, 202520.8120.8520.2120.2819.702,286,200
Jan 27, 202520.4120.9820.2920.6920.103,070,822
Jan 24, 202520.2020.4420.0820.3219.742,310,600
Jan 23, 202519.8320.5419.8320.2119.634,107,229
Jan 22, 202519.6319.9119.4819.7419.181,578,300
Jan 21, 202519.7819.7819.3819.6519.092,181,100
Jan 20, 202519.4620.0019.3219.6819.123,115,897
Jan 17, 202519.3719.4619.1319.3018.752,056,743
Jan 16, 202519.6119.8519.3819.3918.842,347,063
Jan 15, 202519.3919.6519.2519.5518.992,478,309
Jan 14, 202519.1619.4718.9719.4718.913,275,266
Jan 13, 202518.9219.1918.7819.1918.642,738,200
Jan 10, 202518.9419.1418.6818.9718.433,249,100
Jan 9, 202519.4719.6718.8118.9018.363,950,600
Jan 8, 202519.8019.8519.3019.5719.013,024,100
Jan 7, 202520.1720.1819.6319.7619.193,079,100
Jan 6, 202520.3420.6220.0220.1919.613,480,900
Jan 3, 202520.0820.7320.0820.2519.674,334,650
Jan 2, 202520.8021.0120.0020.0819.514,258,540
Dec 31, 202421.1521.1920.7420.8320.233,172,201
Dec 30, 202420.9921.3720.9221.1320.532,632,642
Dec 27, 202420.6821.2220.6121.0220.423,143,300
Dec 26, 202421.0421.0420.6220.6820.092,063,859
Dec 25, 202420.9121.0320.8021.0120.412,615,650
Dec 24, 202420.5420.9220.5120.8620.263,458,300
Dec 23, 202420.5820.8620.3820.5419.952,709,108
Dec 20, 202420.5220.6220.4020.5319.941,618,600
Dec 19, 202420.2520.4820.0520.4819.891,621,211
Dec 18, 202420.3920.5920.3120.3819.801,693,400
Dec 17, 202420.5520.7420.2820.3619.782,137,344
Dec 16, 202420.6820.7520.5120.5519.962,291,753
Dec 13, 202420.9521.0420.6020.6420.053,456,800
Dec 12, 202421.1421.1420.8221.0020.404,031,322
Dec 11, 202421.0821.2721.0321.1220.521,865,953
Dec 10, 202421.6521.7021.0321.0520.453,735,800
Dec 9, 202421.4221.4921.0821.1820.571,994,758
Dec 6, 202421.2121.3521.0121.3320.722,737,500
Dec 5, 202421.5421.5521.1621.2220.612,902,500
Dec 4, 202422.2622.3421.4521.5320.913,049,700
Dec 3, 202422.0322.3821.7622.2821.643,677,803
Dec 2, 202422.0722.5021.8222.0121.385,282,775
Nov 29, 202421.4822.0021.4821.8821.252,989,127
Nov 28, 202421.6421.7321.4221.5220.902,652,400
Nov 27, 202421.3821.6320.9721.6321.013,068,400
Nov 26, 202421.4721.8521.3021.3420.733,008,134
Nov 25, 202421.1622.1021.1621.5420.924,239,288
Nov 22, 202421.8021.8421.2621.2720.663,966,952
Nov 21, 202421.9422.0821.5621.7021.083,467,409
Nov 20, 202421.3122.1821.2021.9821.358,258,629
Nov 19, 202420.6321.5520.4721.4920.888,857,067
Nov 18, 202420.4820.7920.2820.4419.863,677,300
Nov 15, 202420.5020.7420.3820.4119.832,774,420
Nov 14, 202420.9621.0820.4620.5119.923,153,757
Nov 13, 202421.4521.5120.8021.0720.474,773,629
Nov 12, 202421.8022.0021.3921.5220.907,212,514
Nov 11, 202420.4621.8620.3321.8021.1812,991,410
Nov 8, 202420.1420.4520.0020.3319.756,124,126
Nov 7, 202419.6020.1319.4820.0519.485,564,320
Nov 6, 202419.6819.8319.4019.6419.085,241,142
Nov 5, 202419.5019.6819.2319.6619.106,017,986
Nov 4, 202419.5019.5418.9119.4418.886,467,000
Nov 1, 202419.4919.7519.3719.4618.903,929,128
Oct 31, 202419.7919.8219.3719.5418.983,558,198
Oct 30, 202419.9920.0519.6119.8019.232,653,959
Oct 29, 202420.4020.4819.8819.9219.353,637,454
Oct 28, 202420.2720.5020.0720.3719.793,625,892
Oct 25, 202420.3020.5020.1020.4219.843,684,522
Oct 24, 202420.3120.4320.1620.3019.722,634,957
Oct 23, 202420.6320.7120.1620.3319.754,306,400
Oct 22, 202420.5820.9220.3920.6320.043,474,840
Oct 21, 202420.7021.2420.4820.7520.166,436,578
Oct 18, 202420.0520.7720.0520.5019.914,860,858
Oct 17, 202420.1020.4720.1020.1019.522,662,900
Oct 16, 202420.0720.3919.8020.1519.573,120,295
Oct 15, 202420.2521.3720.0020.1319.556,373,695
Oct 14, 202419.9720.2219.5220.1519.574,223,900
Oct 11, 202420.6320.6319.7519.9719.404,508,895
Oct 10, 202420.8821.2520.4020.5519.966,025,531
Oct 9, 202421.9022.0720.5520.5519.968,155,480
Oct 8, 202423.0923.0920.9921.9021.2711,668,332
Sep 30, 202419.7521.0019.6720.9920.3910,596,122
Sep 27, 202418.3719.1318.3619.0918.544,232,301
Sep 26, 202418.0018.2417.6118.2417.725,243,700
Sep 25, 202418.0718.5318.0518.0717.553,773,030
Sep 24, 202417.8918.0817.7117.9717.463,513,400
Sep 23, 202418.0018.2117.6517.7817.272,578,500
Sep 20, 202418.2118.3517.9218.0817.562,613,800
Sep 19, 202418.3018.6018.2218.3017.781,991,981
Sep 18, 202418.4918.5818.1318.3017.781,962,002
Sep 13, 202418.8018.8018.5218.5718.041,870,000
Sep 12, 202418.9218.9218.6218.6518.122,235,100
Sep 11, 202418.6919.0018.6318.8818.341,833,500
Sep 10, 202419.0019.0818.6018.7718.231,781,800
Sep 9, 202418.9119.1218.6918.9318.393,132,300
Sep 6, 202419.3719.4018.8018.8518.313,141,600
Sep 5, 202419.1419.3819.0119.3118.764,373,324
Sep 4, 202419.0519.2818.8619.0618.515,384,724
Sep 3, 202418.5519.2318.4118.9218.385,584,871
Sep 2, 202418.2918.8318.1718.5818.057,903,902
Aug 30, 202417.5818.5017.3818.2417.727,191,450
Aug 29, 202416.7617.2416.7517.1416.651,758,800
Aug 28, 202416.6917.0516.5516.9016.421,447,100
Aug 27, 202416.4016.6816.3516.6416.161,202,900
Aug 26, 202416.6716.7716.5016.6116.131,048,800
Aug 23, 202416.7016.8616.6116.7116.231,058,400
Aug 22, 202416.9717.0416.7116.7516.27860,500
Aug 21, 202417.0017.2516.9016.9516.461,158,141
Aug 20, 202417.3217.4616.9317.1816.692,030,245
Aug 19, 202417.5017.6717.3117.3716.871,616,815
Aug 16, 202417.3517.6617.1817.5717.072,328,600
Aug 15, 202417.4617.6017.3317.4216.921,584,500
Aug 14, 202417.6217.6217.4017.4116.912,053,200
Aug 13, 202417.4817.6417.4217.5417.042,063,600
Aug 12, 202417.2717.7517.2617.5317.033,212,300
Aug 9, 202417.4017.6517.2017.2516.762,858,900
Aug 8, 202417.5517.6417.2517.4316.931,994,800
Aug 7, 202417.2617.5017.0217.3116.812,084,700
Aug 6, 202416.9417.2816.9417.2516.761,949,099
Aug 5, 202417.2017.4416.8516.8516.373,607,400
Aug 2, 202417.0017.7116.8417.4116.914,830,420
Aug 1, 202416.9017.1716.8017.0116.523,106,200
Jul 31, 202415.8816.9715.8116.9316.453,223,300
Jul 30, 202416.0116.1615.8515.8515.401,617,200
Jul 29, 202416.3716.4016.0616.0815.621,066,024
Jul 26, 202416.2216.3816.0916.3415.871,422,200
Jul 25, 202415.9516.4015.9416.1415.681,492,400
Jul 24, 202416.4816.6015.9616.0715.612,501,400
Jul 23, 202416.9517.0316.5216.5616.091,571,500
Jul 22, 202416.9216.9816.6616.9416.461,669,800
Jul 19, 202416.9517.0316.8116.9116.431,861,800
Jul 18, 202416.9517.0816.7216.9616.471,689,100
Jul 17, 202416.9517.1016.7016.9516.462,669,625
Jul 16, 202417.1417.2016.8616.9816.491,720,741
Jul 15, 202417.4717.5317.0417.1616.673,205,045
Jul 12, 202416.8817.5716.7517.4816.985,620,200
Jul 11, 202416.5616.9316.5516.8216.341,753,838
Jul 10, 202416.6216.6216.2416.4015.931,472,200
Jul 9, 202416.0516.4515.9716.4015.931,902,903
Jul 8, 202416.7516.8515.9116.0215.562,404,702
Jul 5, 202416.2416.2416.2416.2415.78-
Jul 4, 202416.8116.8116.1816.2415.781,493,315
Jul 3, 202416.5316.9516.5316.7116.231,792,858
Jul 2, 202416.7416.8516.5616.5916.121,137,100
Jul 1, 202416.5616.8616.4516.8016.321,626,579
Jun 28, 202416.7617.0516.6016.6516.171,493,824
Jun 27, 202417.2017.2716.7516.7916.311,496,400
Jun 26, 202416.6617.2716.5617.2416.751,903,475
Jun 25, 202416.6416.9216.6316.7416.261,401,000
Jun 24, 202416.9717.2616.6216.6416.161,986,300
Jun 21, 202416.9817.3516.9517.3516.851,524,300
Jun 20, 202417.1517.4017.0117.1016.611,332,400
Jun 19, 202417.4817.5517.1717.2216.731,492,600
Jun 18, 202417.3417.5317.3217.4716.971,611,181
Jun 17, 202417.0217.4516.9117.4416.942,738,174
Jun 14, 2024 0.30153 Dividend
Jun 14, 202417.0517.0716.8216.9516.461,271,800
Jun 13, 202417.5117.5617.1817.2216.431,285,500

Related Tickers

600789.SS Shandong Lukang Pharmaceutical Co.,Ltd.
10.62
-3.80%
 
600129.SS TAIJI GP
21.96
-1.30%
 
600812.SS North China Pharmaceutical Company.Ltd
6.12
-2.08%
 
600211.SS TIBET PHARM
36.83
-3.08%
 
600422.SS KPC
15.00
-2.72%
 
600079.SS HUMANWELL HEALTHCARE
21.20
-2.44%
 
600267.SS HISUN PHARM
9.77
-1.71%
 
600572.SS Zhejiang CONBA Pharmaceutical Co.,Ltd.
4.6000
-1.08%
 
603456.SS Zhejiang Jiuzhou Pharmaceutical Co., Ltd
15.44
-2.77%
 
603567.SS Heilongjiang ZBD Pharmaceutical Co., Ltd.
11.79
-0.92%