Stock listing
Shenzhen:300238 Guanhao Biotech Co., Ltd. (冠昊生物) 股价
Follow Guanhao Biotech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300238
¥10.37 CNY +0.11 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥10.01 – ¥10.40 CNYNov 2, 2026
- Volume
- 4.28M sharesNov 2, 2026
- Market cap
- ¥2.85B CNYAt the close on Nov 2, 2026 · price × 274.7M shares outstanding
- 52-week range
- ¥10.01 – ¥18.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥58.10M CNYMedian day 4.27M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300238 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.37 | +0.11 | +1.1% | ¥10.38 | ¥10.40 | ¥10.01 | 4,282,542 | |
| ¥10.26 | -0.12 | -1.2% | ¥10.24 | ¥10.86 | ¥10.20 | 4,382,089 | |
| ¥10.38 | -0.23 | -2.2% | ¥10.59 | ¥10.66 | ¥10.38 | 2,668,100 | |
| ¥10.61 | +0.30 | +2.9% | ¥10.34 | ¥10.71 | ¥10.23 | 3,683,100 | |
| ¥10.31 | -0.63 | -5.8% | ¥11.04 | ¥11.04 | ¥10.31 | 4,247,900 | |
| ¥10.94 | +0.17 | +1.6% | ¥10.74 | ¥11.20 | ¥10.65 | 5,728,206 | |
| ¥10.77 | +0.18 | +1.7% | ¥10.55 | ¥10.79 | ¥10.04 | 5,263,306 | |
| ¥10.59 | -0.29 | -2.7% | ¥10.88 | ¥10.93 | ¥10.59 | 2,920,700 | |
| ¥10.88 | +0.03 | +0.3% | ¥10.95 | ¥11.09 | ¥10.83 | 2,636,800 | |
| ¥10.85 | +0.21 | +2.0% | ¥10.61 | ¥10.92 | ¥10.55 | 3,410,900 | |
| ¥10.64 | -0.15 | -1.4% | ¥10.80 | ¥10.85 | ¥10.30 | 4,755,500 | |
| ¥10.79 | -0.16 | -1.5% | ¥11.15 | ¥11.34 | ¥10.66 | 3,782,700 | |
| ¥10.95 | -0.20 | -1.8% | ¥11.00 | ¥11.19 | ¥10.87 | 3,619,100 | |
| ¥11.15 | -0.24 | -2.1% | ¥11.40 | ¥11.45 | ¥11.14 | 3,844,300 | |
| ¥11.39 | -0.07 | -0.6% | ¥11.48 | ¥11.48 | ¥11.00 | 3,616,100 | |
| ¥11.46 | -0.36 | -3.0% | ¥11.87 | ¥11.88 | ¥11.37 | 3,065,400 | |
| ¥11.82 | +0.13 | +1.1% | ¥11.60 | ¥11.84 | ¥11.23 | 4,111,300 | |
| ¥11.69 | -0.26 | -2.2% | ¥12.30 | ¥12.30 | ¥11.61 | 4,572,054 | |
| ¥11.95 | +0.08 | +0.7% | ¥11.89 | ¥12.15 | ¥11.83 | 3,420,900 | |
| ¥11.87 | -0.02 | -0.2% | ¥11.90 | ¥12.09 | ¥11.73 | 2,932,600 | |
| ¥11.89 | -0.10 | -0.8% | ¥12.08 | ¥12.20 | ¥11.85 | 4,374,406 | |
| ¥11.99 | -0.11 | -0.9% | ¥12.00 | ¥12.34 | ¥11.98 | 5,127,300 | |
| ¥12.10 | +0.06 | +0.5% | ¥12.11 | ¥12.20 | ¥12.01 | 5,668,000 | |
| ¥12.04 | +0.12 | +1.0% | ¥11.81 | ¥12.22 | ¥11.75 | 8,491,802 | |
| ¥11.92 | +0.67 | +6.0% | ¥11.38 | ¥12.04 | ¥11.37 | 9,409,171 | |
| ¥11.25 | +0.20 | +1.8% | ¥11.19 | ¥11.57 | ¥11.07 | 4,571,250 | |
| ¥11.05 | +0.17 | +1.6% | ¥10.82 | ¥11.07 | ¥10.79 | 2,609,000 | |
| ¥10.88 | +0.09 | +0.8% | ¥10.77 | ¥10.90 | ¥10.64 | 2,251,100 | |
| ¥10.79 | -0.22 | -2.0% | ¥11.08 | ¥11.09 | ¥10.76 | 2,821,400 | |
| ¥11.01 | +0.15 | +1.4% | ¥10.78 | ¥11.09 | ¥10.78 | 2,049,000 | |
| ¥10.86 | -0.30 | -2.7% | ¥11.12 | ¥11.16 | ¥10.78 | 3,705,400 | |
| ¥11.16 | -0.29 | -2.5% | ¥11.35 | ¥11.38 | ¥11.11 | 3,078,500 | |
| ¥11.45 | -0.26 | -2.2% | ¥11.69 | ¥11.69 | ¥11.38 | 3,907,920 | |
| ¥11.71 | +0.14 | +1.2% | ¥11.55 | ¥11.75 | ¥11.48 | 3,230,700 | |
| ¥11.57 | +0.03 | +0.3% | ¥11.75 | ¥11.75 | ¥11.52 | 2,425,800 | |
| ¥11.54 | -0.03 | -0.3% | ¥11.66 | ¥11.87 | ¥11.48 | 3,855,100 | |
| ¥11.57 | -0.30 | -2.5% | ¥11.80 | ¥11.99 | ¥11.47 | 5,144,700 | |
| ¥11.87 | +0.17 | +1.5% | ¥11.55 | ¥11.98 | ¥11.55 | 8,152,700 | |
| ¥11.70 | +0.14 | +1.2% | ¥11.60 | ¥11.75 | ¥11.49 | 3,822,602 | |
| ¥11.56 | -0.44 | -3.7% | ¥11.85 | ¥11.85 | ¥11.44 | 5,321,600 | |
| ¥12.00 | +0.05 | +0.4% | ¥11.95 | ¥12.08 | ¥11.77 | 4,152,569 | |
| ¥11.95 | +0.10 | +0.8% | ¥11.85 | ¥12.08 | ¥11.71 | 4,140,629 | |
| ¥11.85 | 0.00 | 0.0% | ¥11.90 | ¥12.10 | ¥11.71 | 4,772,200 | |
| ¥11.85 | +0.41 | +3.6% | ¥11.47 | ¥11.92 | ¥11.27 | 5,800,946 | |
| ¥11.44 | -0.51 | -4.3% | ¥11.98 | ¥12.00 | ¥11.34 | 6,095,200 | |
| ¥11.95 | -0.48 | -3.9% | ¥12.12 | ¥12.31 | ¥11.78 | 9,573,129 | |
| ¥12.43 | +0.79 | +6.8% | ¥12.79 | ¥12.93 | ¥12.24 | 15,535,098 | |
| ¥11.64 | -0.40 | -3.3% | ¥12.00 | ¥12.10 | ¥11.60 | 5,427,700 | |
| ¥12.04 | -0.24 | -2.0% | ¥12.20 | ¥12.42 | ¥12.02 | 6,693,318 | |
| ¥12.28 | -0.24 | -1.9% | ¥12.48 | ¥12.48 | ¥12.00 | 8,640,016 | |
| ¥12.52 | +0.25 | +2.0% | ¥12.20 | ¥13.21 | ¥12.10 | 12,815,010 | |
| ¥12.27 | +0.39 | +3.3% | ¥11.98 | ¥12.60 | ¥11.70 | 10,737,300 | |
| ¥11.88 | +0.01 | +0.1% | ¥11.86 | ¥12.04 | ¥11.81 | 4,001,548 | |
| ¥11.87 | -0.05 | -0.4% | ¥11.80 | ¥12.10 | ¥11.77 | 5,080,403 | |
| ¥11.92 | +0.25 | +2.1% | ¥11.69 | ¥12.10 | ¥11.68 | 6,718,300 | |
| ¥11.67 | +0.29 | +2.5% | ¥11.34 | ¥11.68 | ¥11.24 | 5,917,200 | |
| ¥11.38 | +0.03 | +0.3% | ¥11.37 | ¥11.42 | ¥11.19 | 4,116,400 | |
| ¥11.35 | +0.03 | +0.3% | ¥11.26 | ¥11.42 | ¥11.18 | 4,590,500 | |
| ¥11.32 | +0.24 | +2.2% | ¥11.15 | ¥11.36 | ¥11.06 | 4,156,903 | |
| ¥11.08 | +0.25 | +2.3% | ¥10.83 | ¥11.10 | ¥10.72 | 4,401,646 |
- Ticker
- Shenzhen:300238
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guanhao Biotech Co., Ltd.