Stock listing
Shanghai:605507 Guobang Pharma Ltd. (国邦医药) 股价
Follow Guobang Pharma Ltd. into a list and get an email when it puts out news.
Share price · SSE:605507
¥15.04 CNY +0.54 (+3.7%)
Close on Oct 30, 2026
- Day range
- ¥14.41 – ¥15.33 CNYOct 30, 2026
- Volume
- 7.34M sharesOct 30, 2026
- Market cap
- ¥11.77B CNYAt the close on Oct 30, 2026 · price × 782.4M shares outstanding
- 52-week range
- ¥14.34 – ¥21.41 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥124.1M CNYMedian day 5.85M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:605507 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.04 | +0.54 | +3.7% | ¥14.50 | ¥15.33 | ¥14.41 | 7,340,391 | |
| ¥14.50 | -0.31 | -2.1% | ¥14.83 | ¥14.89 | ¥14.45 | 4,606,400 | |
| ¥14.81 | +0.01 | +0.1% | ¥14.80 | ¥15.03 | ¥14.80 | 3,180,480 | |
| ¥14.80 | -0.38 | -2.5% | ¥15.19 | ¥15.57 | ¥14.80 | 4,862,820 | |
| ¥15.18 | -0.17 | -1.1% | ¥15.03 | ¥15.37 | ¥14.87 | 6,708,640 | |
| ¥15.35 | +0.07 | +0.5% | ¥15.30 | ¥15.39 | ¥14.99 | 4,690,920 | |
| ¥15.28 | -0.19 | -1.2% | ¥15.49 | ¥15.59 | ¥15.25 | 3,746,780 | |
| ¥15.47 | -0.06 | -0.4% | ¥15.58 | ¥15.69 | ¥15.41 | 3,675,600 | |
| ¥15.53 | +0.05 | +0.3% | ¥15.51 | ¥15.64 | ¥15.39 | 3,559,740 | |
| ¥15.48 | -0.36 | -2.3% | ¥15.83 | ¥15.99 | ¥15.28 | 8,048,810 | |
| ¥15.84 | -0.36 | -2.2% | ¥16.29 | ¥16.54 | ¥15.71 | 6,495,930 | |
| ¥16.20 | -0.05 | -0.3% | ¥16.17 | ¥16.24 | ¥15.90 | 5,136,700 | |
| ¥16.25 | -0.26 | -1.6% | ¥16.53 | ¥16.62 | ¥16.18 | 4,351,440 | |
| ¥16.51 | -0.34 | -2.0% | ¥16.90 | ¥16.99 | ¥16.45 | 5,303,100 | |
| ¥16.85 | -0.46 | -2.7% | ¥17.31 | ¥17.50 | ¥16.75 | 8,113,640 | |
| ¥17.31 | -0.19 | -1.1% | ¥17.50 | ¥17.89 | ¥17.31 | 9,039,075 | |
| ¥17.50 | -0.59 | -3.3% | ¥18.69 | ¥18.80 | ¥17.41 | 10,593,560 | |
| ¥18.09 | +0.22 | +1.2% | ¥17.90 | ¥18.31 | ¥17.87 | 5,611,820 | |
| ¥17.87 | -0.45 | -2.5% | ¥18.25 | ¥18.48 | ¥17.80 | 6,951,100 | |
| ¥18.32 | +0.22 | +1.2% | ¥18.18 | ¥18.54 | ¥18.13 | 8,383,794 | |
| ¥18.10 | -0.73 | -3.9% | ¥18.80 | ¥18.95 | ¥18.03 | 8,117,949 | |
| ¥18.83 | +0.57 | +3.1% | ¥18.29 | ¥18.88 | ¥18.21 | 16,231,634 | |
| ¥18.26 | +0.21 | +1.2% | ¥18.00 | ¥18.29 | ¥17.66 | 13,033,209 | |
| ¥18.05 | -0.12 | -0.7% | ¥18.30 | ¥18.35 | ¥17.65 | 14,212,715 | |
| ¥18.17 | +0.87 | +5.0% | ¥17.40 | ¥18.40 | ¥17.38 | 18,048,940 | |
| ¥17.30 | -0.46 | -2.6% | ¥17.66 | ¥17.88 | ¥16.92 | 18,687,112 | |
| ¥17.76 | +0.03 | +0.2% | ¥17.91 | ¥18.35 | ¥17.46 | 34,690,296 | |
| ¥17.73 | +1.61 | +10.0% | ¥16.25 | ¥17.73 | ¥16.25 | 27,425,272 | |
| ¥16.12 | +0.43 | +2.7% | ¥15.82 | ¥16.24 | ¥15.70 | 4,924,080 | |
| ¥15.69 | -0.35 | -2.2% | ¥16.11 | ¥16.17 | ¥15.68 | 3,847,080 | |
| ¥16.04 | +0.35 | +2.2% | ¥15.72 | ¥16.06 | ¥15.51 | 5,038,456 | |
| ¥15.69 | +0.18 | +1.2% | ¥15.51 | ¥15.76 | ¥15.46 | 3,037,301 | |
| ¥15.51 | +0.10 | +0.6% | ¥15.42 | ¥15.61 | ¥15.39 | 2,563,580 | |
| ¥15.41 | -0.17 | -1.1% | ¥15.59 | ¥15.66 | ¥15.28 | 3,411,492 | |
| ¥15.58 | +0.19 | +1.2% | ¥15.45 | ¥15.71 | ¥15.32 | 4,776,100 | |
| ¥15.39 | -0.11 | -0.7% | ¥15.51 | ¥15.57 | ¥15.35 | 1,725,900 | |
| ¥15.50 | +0.06 | +0.4% | ¥15.40 | ¥15.56 | ¥15.23 | 2,708,799 | |
| ¥15.44 | +0.42 | +2.8% | ¥14.99 | ¥15.52 | ¥14.95 | 5,968,040 | |
| ¥15.02 | -0.30 | -2.0% | ¥15.28 | ¥15.28 | ¥14.91 | 6,398,120 | |
| ¥15.32 | -0.06 | -0.4% | ¥15.36 | ¥15.38 | ¥15.25 | 2,481,460 | |
| ¥15.38 | 0.00 | 0.0% | ¥15.39 | ¥15.49 | ¥15.20 | 4,103,820 | |
| ¥15.38 | -0.01 | -0.1% | ¥15.36 | ¥15.73 | ¥15.30 | 4,605,380 | |
| ¥15.39 | +0.01 | +0.1% | ¥15.36 | ¥15.54 | ¥15.29 | 2,928,460 | |
| ¥15.38 | -0.20 | -1.3% | ¥15.58 | ¥15.58 | ¥15.16 | 6,132,260 | |
| ¥15.58 | -0.42 | -2.6% | ¥15.91 | ¥15.94 | ¥15.23 | 7,222,420 | |
| ¥16.00 | +0.29 | +1.8% | ¥15.79 | ¥16.25 | ¥15.79 | 6,677,298 | |
| ¥15.71 | -0.03 | -0.2% | ¥15.72 | ¥15.93 | ¥15.64 | 4,614,679 | |
| ¥15.74 | +0.16 | +1.0% | ¥15.45 | ¥15.90 | ¥15.45 | 5,864,220 | |
| ¥15.58 | +0.05 | +0.3% | ¥15.48 | ¥15.85 | ¥15.08 | 7,403,160 | |
| ¥15.53 | -0.17 | -1.1% | ¥15.66 | ¥15.71 | ¥15.38 | 4,059,830 | |
| ¥15.70 | +0.06 | +0.4% | ¥15.61 | ¥15.93 | ¥15.31 | 9,497,150 | |
| ¥15.64 | -0.17 | -1.1% | ¥15.81 | ¥15.95 | ¥15.58 | 5,743,050 | |
| ¥15.81 | -0.11 | -0.7% | ¥15.92 | ¥16.24 | ¥15.79 | 4,997,187 | |
| ¥15.92 | -0.28 | -1.7% | ¥16.18 | ¥16.69 | ¥15.87 | 8,627,620 | |
| ¥16.20 | +0.83 | +5.4% | ¥15.40 | ¥16.29 | ¥15.35 | 15,838,516 | |
| ¥15.37 | -0.53 | -3.3% | ¥15.93 | ¥15.93 | ¥15.34 | 7,887,011 | |
| ¥15.90 | -0.25 | -1.5% | ¥16.15 | ¥16.17 | ¥15.62 | 9,943,180 | |
| ¥16.15 | +0.13 | +0.8% | ¥16.16 | ¥16.27 | ¥16.00 | 4,648,420 | |
| ¥16.02 | -0.22 | -1.4% | ¥16.00 | ¥16.39 | ¥15.43 | 6,152,271 | |
| ¥16.24 | -0.06 | -0.4% | ¥16.20 | ¥16.36 | ¥16.01 | 5,853,486 | |
| ¥16.30 | +0.01 | +0.1% | ¥16.18 | ¥16.48 | ¥16.03 | 4,720,820 |
- Ticker
- Shanghai:605507
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 2, 2026
(605507)"Guobang Pharma Ltd."Announcement on Initial Repurchase of Shares through Call Auction and Progress of Repurchase
Latest news
(605507)"Guobang Pharma Ltd."Announcement on Share Repurchase Plan through Call Auction and the Repurchase Report
Oct 30, 2026
Closed ¥15.04 (+3.7%) on Oct 30, 2026
(605507)"Guobang Pharma Ltd."Announcement on Completion of Share Repurchase and Implementation Results of Repurchase
Oct 30, 2026
Closed ¥15.04 (+3.7%) on Oct 30, 2026
(605507)"Guobang Pharma Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥15.18 (-1.1%) on Oct 26, 2026
(605507)"Guobang Pharma Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 24, 2026
Closed ¥15.18 (-1.1%) on Oct 26, 2026
(605507)"Guobang Pharma Ltd."Announcement on Change of Name and Other Industrial and Commercial Information of the Controlling Shareholder and Completion of Industrial and Commercial Registration Changes
Oct 17, 2026
Closed ¥15.48 (-2.3%) on Oct 19, 2026
(605507)"Guobang Pharma Ltd."Announcement on Progress in Repurchasing Shares
Oct 9, 2026
Closed ¥17.31 (-1.1%) on Oct 9, 2026
Announcement on Obtaining New Veterinary Drug Registration Certificate by Wholly-owned Subsidiary
Sep 30, 2026
Closed ¥18.09 (+1.2%) on Sep 30, 2026
Announcement on a Wholly-owned Subsidiary's Product DMG-PEG2000 Passing the Joint Review and Approval with Its Formulation by the CDE
Sep 16, 2026
Closed ¥17.76 (+0.2%) on Sep 16, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 10, 2026
Closed ¥16.04 (+2.2%) on Sep 10, 2026
Guobang Pharma Ltd. on 6ix
- News releases
- 31 in the last 12 months · 56 in all · newest Nov 2, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Guobang Pharma Ltd.