Gan & Lee Pharmaceuticals. (603087.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 47.82 | 49.90 | 46.80 | 48.97 | 48.97 | 12,192,112 |
| 25 June 2024 | 49.25 | 49.85 | 47.52 | 47.83 | 47.83 | 11,283,900 |
| 24 June 2024 | 51.00 | 51.37 | 49.03 | 49.16 | 49.16 | 11,876,824 |
| 21 June 2024 | 47.16 | 51.08 | 47.01 | 50.94 | 50.94 | 18,367,215 |
| 20 June 2024 | 48.61 | 49.20 | 47.42 | 47.59 | 47.59 | 8,469,929 |
| 19 June 2024 | 47.72 | 49.18 | 47.65 | 48.60 | 48.60 | 9,555,570 |
| 18 June 2024 | 46.98 | 48.00 | 46.96 | 47.75 | 47.75 | 5,848,223 |
| 18 June 2024 | 0.2 Dividend | |||||
| 17 June 2024 | 46.64 | 47.37 | 46.58 | 47.25 | 47.05 | 6,792,347 |
| 14 June 2024 | 47.60 | 47.96 | 46.15 | 47.06 | 46.86 | 14,755,347 |
| 13 June 2024 | 48.36 | 48.90 | 47.72 | 47.79 | 47.59 | 7,513,000 |
| 12 June 2024 | 48.03 | 48.86 | 47.87 | 48.34 | 48.14 | 5,838,200 |
| 11 June 2024 | 47.22 | 48.28 | 46.89 | 48.24 | 48.04 | 7,674,810 |
| 07 June 2024 | 47.95 | 48.17 | 47.08 | 47.25 | 47.05 | 6,689,599 |
| 06 June 2024 | 49.28 | 49.50 | 47.45 | 47.64 | 47.44 | 11,298,264 |
| 05 June 2024 | 49.60 | 50.33 | 49.16 | 49.28 | 49.07 | 7,790,877 |
| 04 June 2024 | 48.76 | 49.75 | 48.46 | 49.59 | 49.38 | 7,447,795 |
| 03 June 2024 | 48.15 | 49.96 | 47.90 | 48.80 | 48.59 | 9,166,251 |
| 31 May 2024 | 48.62 | 49.28 | 48.45 | 48.52 | 48.31 | 7,736,420 |
| 30 May 2024 | 47.99 | 49.00 | 47.38 | 48.49 | 48.28 | 13,271,788 |
| 29 May 2024 | 46.80 | 47.63 | 46.70 | 47.30 | 47.10 | 5,160,470 |
| 28 May 2024 | 47.18 | 47.56 | 46.40 | 46.81 | 46.61 | 5,936,692 |
| 27 May 2024 | 46.45 | 47.35 | 45.50 | 47.35 | 47.15 | 9,110,995 |
| 24 May 2024 | 47.27 | 48.09 | 46.38 | 46.45 | 46.25 | 7,663,512 |
| 23 May 2024 | 47.60 | 47.96 | 46.90 | 47.17 | 46.97 | 6,029,252 |
| 22 May 2024 | 47.90 | 48.18 | 47.36 | 47.49 | 47.29 | 5,750,786 |
| 21 May 2024 | 48.42 | 48.70 | 47.19 | 48.04 | 47.84 | 7,443,519 |
| 20 May 2024 | 48.60 | 49.43 | 48.19 | 48.40 | 48.20 | 8,744,834 |
| 17 May 2024 | 48.37 | 49.13 | 47.94 | 48.65 | 48.44 | 6,537,218 |
| 16 May 2024 | 48.40 | 49.38 | 48.25 | 48.45 | 48.24 | 7,941,420 |
| 15 May 2024 | 49.18 | 49.18 | 47.91 | 47.95 | 47.75 | 6,346,140 |
| 14 May 2024 | 48.86 | 50.35 | 48.60 | 49.06 | 48.85 | 8,319,426 |
| 13 May 2024 | 48.49 | 49.32 | 47.70 | 48.88 | 48.67 | 9,625,500 |
| 10 May 2024 | 50.05 | 50.46 | 48.40 | 48.50 | 48.29 | 13,556,042 |
| 09 May 2024 | 49.94 | 50.49 | 49.40 | 50.41 | 50.20 | 9,603,469 |
| 08 May 2024 | 50.05 | 51.07 | 49.40 | 50.33 | 50.12 | 13,851,225 |
| 07 May 2024 | 51.50 | 51.75 | 50.77 | 51.03 | 50.81 | 10,062,070 |
| 06 May 2024 | 50.10 | 52.23 | 50.10 | 51.83 | 51.61 | 14,676,009 |
| 30 Apr 2024 | 49.30 | 52.30 | 49.00 | 50.04 | 49.83 | 18,205,807 |
| 29 Apr 2024 | 48.83 | 50.01 | 48.60 | 49.60 | 49.39 | 16,080,648 |
| 26 Apr 2024 | 47.80 | 49.31 | 47.79 | 48.77 | 48.56 | 15,904,276 |
| 25 Apr 2024 | 47.78 | 48.85 | 47.66 | 48.00 | 47.80 | 15,191,696 |
| 24 Apr 2024 | 49.58 | 49.84 | 47.50 | 48.78 | 48.57 | 25,106,565 |
| 23 Apr 2024 | 43.53 | 47.99 | 43.32 | 47.99 | 47.79 | 18,491,372 |
| 22 Apr 2024 | 41.80 | 44.66 | 41.29 | 43.63 | 43.45 | 12,835,778 |
| 19 Apr 2024 | 42.68 | 43.21 | 41.69 | 41.92 | 41.74 | 7,852,313 |
| 18 Apr 2024 | 42.49 | 43.60 | 41.59 | 43.11 | 42.93 | 9,171,160 |
| 17 Apr 2024 | 43.61 | 44.04 | 42.11 | 42.91 | 42.73 | 12,187,674 |
| 16 Apr 2024 | 44.69 | 44.81 | 43.09 | 43.25 | 43.07 | 9,825,961 |
| 15 Apr 2024 | 44.00 | 45.13 | 43.15 | 44.50 | 44.31 | 12,715,065 |
| 12 Apr 2024 | 43.03 | 44.43 | 42.70 | 43.81 | 43.62 | 9,657,358 |
| 11 Apr 2024 | 43.26 | 43.98 | 42.78 | 43.15 | 42.97 | 7,158,589 |
| 10 Apr 2024 | 43.82 | 44.31 | 43.27 | 43.55 | 43.37 | 6,898,145 |
| 09 Apr 2024 | 43.99 | 44.41 | 43.41 | 44.26 | 44.07 | 8,311,647 |
| 08 Apr 2024 | 45.10 | 45.37 | 43.59 | 43.65 | 43.47 | 12,037,256 |
| 03 Apr 2024 | 45.80 | 46.93 | 45.30 | 45.51 | 45.32 | 15,501,152 |
| 02 Apr 2024 | 45.67 | 47.50 | 45.52 | 46.18 | 45.98 | 36,646,363 |
| 01 Apr 2024 | 44.09 | 44.09 | 44.08 | 44.09 | 43.90 | 5,856,639 |
| 29 Mar 2024 | 40.23 | 40.37 | 39.68 | 40.08 | 39.91 | 2,296,450 |
| 28 Mar 2024 | 39.31 | 40.60 | 39.12 | 40.20 | 40.03 | 5,488,780 |
| 27 Mar 2024 | 40.22 | 40.52 | 39.29 | 39.30 | 39.13 | 6,282,180 |
| 26 Mar 2024 | 40.58 | 40.84 | 40.10 | 40.23 | 40.06 | 4,987,550 |
| 25 Mar 2024 | 40.98 | 41.97 | 40.56 | 40.57 | 40.40 | 5,892,483 |
| 22 Mar 2024 | 42.42 | 42.42 | 40.90 | 41.25 | 41.08 | 7,880,341 |
| 21 Mar 2024 | 42.98 | 43.20 | 42.40 | 42.42 | 42.24 | 5,637,291 |
| 20 Mar 2024 | 42.70 | 43.19 | 42.52 | 42.97 | 42.79 | 5,624,747 |
| 19 Mar 2024 | 43.50 | 43.50 | 42.77 | 42.77 | 42.59 | 7,421,961 |
| 18 Mar 2024 | 43.17 | 43.62 | 42.61 | 43.57 | 43.39 | 9,966,286 |
| 15 Mar 2024 | 42.53 | 43.79 | 42.25 | 43.25 | 43.07 | 10,291,758 |
| 14 Mar 2024 | 44.00 | 44.49 | 42.23 | 42.63 | 42.45 | 13,378,327 |
| 13 Mar 2024 | 42.74 | 43.50 | 42.51 | 43.26 | 43.08 | 10,089,904 |
| 12 Mar 2024 | 41.90 | 43.25 | 41.79 | 42.96 | 42.78 | 11,138,870 |
| 11 Mar 2024 | 40.61 | 41.97 | 40.01 | 41.97 | 41.79 | 9,995,129 |
| 08 Mar 2024 | 40.50 | 41.37 | 40.16 | 40.61 | 40.44 | 8,410,411 |
| 07 Mar 2024 | 41.32 | 41.64 | 40.40 | 40.40 | 40.23 | 8,779,333 |
| 06 Mar 2024 | 42.06 | 42.24 | 41.13 | 41.66 | 41.48 | 8,446,195 |
| 05 Mar 2024 | 42.85 | 42.96 | 42.03 | 42.18 | 42.00 | 8,835,590 |
| 04 Mar 2024 | 41.87 | 44.01 | 41.87 | 43.28 | 43.10 | 12,153,373 |
| 01 Mar 2024 | 42.81 | 43.10 | 42.15 | 42.60 | 42.42 | 9,138,175 |
| 29 Feb 2024 | 41.49 | 43.10 | 41.41 | 42.91 | 42.73 | 10,862,179 |
| 28 Feb 2024 | 43.99 | 45.02 | 41.88 | 41.94 | 41.76 | 17,368,031 |
| 27 Feb 2024 | 42.40 | 43.39 | 42.10 | 43.39 | 43.21 | 9,988,756 |
| 26 Feb 2024 | 42.38 | 43.59 | 42.20 | 42.69 | 42.51 | 13,938,578 |
| 23 Feb 2024 | 42.26 | 42.80 | 41.55 | 42.80 | 42.62 | 11,650,400 |
| 22 Feb 2024 | 41.02 | 42.28 | 41.02 | 42.25 | 42.07 | 12,033,310 |
| 21 Feb 2024 | 41.02 | 42.45 | 40.82 | 41.53 | 41.35 | 16,945,979 |
| 20 Feb 2024 | 41.00 | 43.15 | 41.00 | 41.49 | 41.31 | 28,100,512 |
| 19 Feb 2024 | 40.20 | 40.60 | 38.58 | 39.82 | 39.65 | 16,795,964 |
| 08 Feb 2024 | 39.00 | 40.36 | 38.35 | 40.12 | 39.95 | 23,680,818 |
| 07 Feb 2024 | 38.10 | 40.05 | 38.10 | 39.32 | 39.15 | 24,622,911 |
| 06 Feb 2024 | 32.96 | 36.41 | 32.50 | 36.41 | 36.26 | 10,895,448 |
| 05 Feb 2024 | 34.62 | 34.72 | 32.10 | 33.10 | 32.96 | 14,531,960 |
| 02 Feb 2024 | 36.81 | 37.19 | 33.80 | 34.93 | 34.78 | 12,420,053 |
| 01 Feb 2024 | 36.97 | 37.71 | 35.99 | 36.77 | 36.61 | 9,921,077 |
| 31 Jan 2024 | 38.26 | 38.59 | 36.49 | 36.68 | 36.52 | 12,058,875 |
| 30 Jan 2024 | 39.61 | 40.10 | 38.37 | 38.37 | 38.21 | 8,491,963 |
| 29 Jan 2024 | 40.94 | 41.50 | 39.57 | 39.87 | 39.70 | 8,928,133 |
| 26 Jan 2024 | 41.50 | 42.15 | 40.05 | 40.49 | 40.32 | 10,010,299 |
| 25 Jan 2024 | 40.34 | 41.94 | 40.01 | 41.72 | 41.54 | 10,934,645 |
| 24 Jan 2024 | 40.82 | 41.06 | 38.99 | 40.35 | 40.18 | 11,155,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.