Gan & Lee Pharmaceuticals. (603087.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.80 | 49.31 | 47.79 | 48.77 | 48.77 | 15,904,276 |
| Apr 25, 2024 | 47.78 | 48.85 | 47.66 | 48.00 | 48.00 | 15,191,696 |
| Apr 24, 2024 | 49.58 | 49.84 | 47.50 | 48.78 | 48.78 | 25,106,565 |
| Apr 23, 2024 | 43.53 | 47.99 | 43.32 | 47.99 | 47.99 | 18,491,372 |
| Apr 22, 2024 | 41.80 | 44.66 | 41.29 | 43.63 | 43.63 | 12,835,778 |
| Apr 19, 2024 | 42.68 | 43.21 | 41.69 | 41.92 | 41.92 | 7,852,313 |
| Apr 18, 2024 | 42.49 | 43.60 | 41.59 | 43.11 | 43.11 | 9,171,160 |
| Apr 17, 2024 | 43.61 | 44.04 | 42.11 | 42.91 | 42.91 | 12,187,674 |
| Apr 16, 2024 | 44.69 | 44.81 | 43.09 | 43.25 | 43.25 | 9,825,961 |
| Apr 15, 2024 | 44.00 | 45.13 | 43.15 | 44.50 | 44.50 | 12,715,065 |
| Apr 12, 2024 | 43.03 | 44.43 | 42.70 | 43.81 | 43.81 | 9,657,358 |
| Apr 11, 2024 | 43.26 | 43.98 | 42.78 | 43.15 | 43.15 | 7,158,589 |
| Apr 10, 2024 | 43.82 | 44.31 | 43.27 | 43.55 | 43.55 | 6,898,145 |
| Apr 09, 2024 | 43.99 | 44.41 | 43.41 | 44.26 | 44.26 | 8,311,647 |
| Apr 08, 2024 | 45.10 | 45.37 | 43.59 | 43.65 | 43.65 | 12,037,256 |
| Apr 03, 2024 | 45.80 | 46.93 | 45.30 | 45.51 | 45.51 | 15,501,152 |
| Apr 02, 2024 | 45.67 | 47.50 | 45.52 | 46.18 | 46.18 | 36,646,363 |
| Apr 01, 2024 | 44.09 | 44.09 | 44.08 | 44.09 | 44.09 | 5,856,639 |
| Mar 29, 2024 | 40.23 | 40.37 | 39.68 | 40.08 | 40.08 | 2,296,450 |
| Mar 28, 2024 | 39.31 | 40.60 | 39.12 | 40.20 | 40.20 | 5,488,780 |
| Mar 27, 2024 | 40.22 | 40.52 | 39.29 | 39.30 | 39.30 | 6,282,180 |
| Mar 26, 2024 | 40.58 | 40.84 | 40.10 | 40.23 | 40.23 | 4,987,550 |
| Mar 25, 2024 | 40.98 | 41.97 | 40.56 | 40.57 | 40.57 | 5,892,483 |
| Mar 22, 2024 | 42.42 | 42.42 | 40.90 | 41.25 | 41.25 | 7,880,341 |
| Mar 21, 2024 | 42.98 | 43.20 | 42.40 | 42.42 | 42.42 | 5,637,291 |
| Mar 20, 2024 | 42.70 | 43.19 | 42.52 | 42.97 | 42.97 | 5,624,747 |
| Mar 19, 2024 | 43.50 | 43.50 | 42.77 | 42.77 | 42.77 | 7,421,961 |
| Mar 18, 2024 | 43.17 | 43.62 | 42.61 | 43.57 | 43.57 | 9,966,286 |
| Mar 15, 2024 | 42.53 | 43.79 | 42.25 | 43.25 | 43.25 | 10,291,758 |
| Mar 14, 2024 | 44.00 | 44.49 | 42.23 | 42.63 | 42.63 | 13,378,327 |
| Mar 13, 2024 | 42.74 | 43.50 | 42.51 | 43.26 | 43.26 | 10,089,904 |
| Mar 12, 2024 | 41.90 | 43.25 | 41.79 | 42.96 | 42.96 | 11,138,870 |
| Mar 11, 2024 | 40.61 | 41.97 | 40.01 | 41.97 | 41.97 | 9,995,129 |
| Mar 08, 2024 | 40.50 | 41.37 | 40.16 | 40.61 | 40.61 | 8,410,411 |
| Mar 07, 2024 | 41.32 | 41.64 | 40.40 | 40.40 | 40.40 | 8,779,333 |
| Mar 06, 2024 | 42.06 | 42.24 | 41.13 | 41.66 | 41.66 | 8,446,195 |
| Mar 05, 2024 | 42.85 | 42.96 | 42.03 | 42.18 | 42.18 | 8,835,590 |
| Mar 04, 2024 | 41.87 | 44.01 | 41.87 | 43.28 | 43.28 | 12,153,373 |
| Mar 01, 2024 | 42.81 | 43.10 | 42.15 | 42.60 | 42.60 | 9,138,175 |
| Feb 29, 2024 | 41.49 | 43.10 | 41.41 | 42.91 | 42.91 | 10,862,179 |
| Feb 28, 2024 | 43.99 | 45.02 | 41.88 | 41.94 | 41.94 | 17,368,031 |
| Feb 27, 2024 | 42.40 | 43.39 | 42.10 | 43.39 | 43.39 | 9,988,756 |
| Feb 26, 2024 | 42.38 | 43.59 | 42.20 | 42.69 | 42.69 | 13,938,578 |
| Feb 23, 2024 | 42.26 | 42.80 | 41.55 | 42.80 | 42.80 | 11,650,400 |
| Feb 22, 2024 | 41.02 | 42.28 | 41.02 | 42.25 | 42.25 | 12,033,310 |
| Feb 21, 2024 | 41.02 | 42.45 | 40.82 | 41.53 | 41.53 | 16,945,979 |
| Feb 20, 2024 | 41.00 | 43.15 | 41.00 | 41.49 | 41.49 | 28,100,512 |
| Feb 19, 2024 | 40.20 | 40.60 | 38.58 | 39.82 | 39.82 | 16,795,964 |
| Feb 08, 2024 | 39.00 | 40.36 | 38.35 | 40.12 | 40.12 | 23,680,818 |
| Feb 07, 2024 | 38.10 | 40.05 | 38.10 | 39.32 | 39.32 | 24,622,911 |
| Feb 06, 2024 | 32.96 | 36.41 | 32.50 | 36.41 | 36.41 | 10,895,448 |
| Feb 05, 2024 | 34.62 | 34.72 | 32.10 | 33.10 | 33.10 | 14,531,960 |
| Feb 02, 2024 | 36.81 | 37.19 | 33.80 | 34.93 | 34.93 | 12,420,053 |
| Feb 01, 2024 | 36.97 | 37.71 | 35.99 | 36.77 | 36.77 | 9,921,077 |
| Jan 31, 2024 | 38.26 | 38.59 | 36.49 | 36.68 | 36.68 | 12,058,875 |
| Jan 30, 2024 | 39.61 | 40.10 | 38.37 | 38.37 | 38.37 | 8,491,963 |
| Jan 29, 2024 | 40.94 | 41.50 | 39.57 | 39.87 | 39.87 | 8,928,133 |
| Jan 26, 2024 | 41.50 | 42.15 | 40.05 | 40.49 | 40.49 | 10,010,299 |
| Jan 25, 2024 | 40.34 | 41.94 | 40.01 | 41.72 | 41.72 | 10,934,645 |
| Jan 24, 2024 | 40.82 | 41.06 | 38.99 | 40.35 | 40.35 | 11,155,527 |
| Jan 23, 2024 | 40.70 | 41.07 | 40.28 | 40.69 | 40.69 | 7,909,430 |
| Jan 22, 2024 | 43.00 | 43.25 | 40.30 | 40.70 | 40.70 | 10,808,003 |
| Jan 19, 2024 | 43.84 | 44.40 | 43.13 | 43.26 | 43.26 | 5,549,726 |
| Jan 18, 2024 | 42.90 | 43.87 | 42.11 | 43.81 | 43.81 | 9,731,161 |
| Jan 17, 2024 | 44.93 | 45.27 | 43.33 | 43.33 | 43.33 | 7,355,654 |
| Jan 16, 2024 | 45.11 | 45.64 | 44.49 | 44.92 | 44.92 | 4,987,607 |
| Jan 15, 2024 | 44.39 | 45.94 | 44.08 | 45.12 | 45.12 | 8,396,433 |
| Jan 12, 2024 | 46.00 | 46.53 | 45.60 | 45.66 | 45.66 | 7,591,364 |
| Jan 11, 2024 | 46.15 | 46.57 | 45.59 | 46.21 | 46.21 | 10,087,779 |
| Jan 10, 2024 | 48.06 | 48.06 | 46.18 | 46.18 | 46.18 | 11,319,950 |
| Jan 09, 2024 | 48.00 | 48.68 | 47.53 | 48.07 | 48.07 | 7,323,200 |
| Jan 08, 2024 | 48.80 | 48.94 | 47.52 | 48.00 | 48.00 | 10,029,889 |
| Jan 05, 2024 | 51.36 | 51.38 | 48.81 | 48.99 | 48.99 | 10,265,295 |
| Jan 04, 2024 | 50.88 | 51.41 | 49.07 | 51.41 | 51.41 | 10,671,804 |
| Jan 03, 2024 | 51.09 | 51.85 | 50.60 | 50.87 | 50.87 | 7,332,697 |
| Jan 02, 2024 | 52.35 | 52.77 | 51.03 | 51.47 | 51.47 | 9,756,795 |
| Dec 29, 2023 | 52.41 | 53.47 | 51.70 | 52.65 | 52.65 | 10,076,945 |
| Dec 28, 2023 | 52.52 | 52.69 | 51.31 | 52.42 | 52.42 | 9,412,962 |
| Dec 27, 2023 | 52.41 | 52.95 | 51.40 | 52.39 | 52.39 | 8,699,771 |
| Dec 26, 2023 | 52.25 | 54.00 | 52.06 | 52.57 | 52.57 | 12,643,060 |
| Dec 25, 2023 | 50.40 | 52.37 | 50.31 | 52.25 | 52.25 | 7,995,384 |
| Dec 22, 2023 | 51.80 | 51.89 | 50.43 | 50.84 | 50.84 | 8,456,961 |
| Dec 21, 2023 | 51.50 | 52.30 | 51.11 | 51.54 | 51.54 | 9,023,494 |
| Dec 20, 2023 | 52.60 | 53.68 | 52.03 | 52.07 | 52.07 | 9,152,596 |
| Dec 19, 2023 | 51.82 | 52.69 | 51.15 | 52.35 | 52.35 | 9,048,746 |
| Dec 18, 2023 | 52.83 | 53.33 | 51.84 | 52.05 | 52.05 | 10,640,704 |
| Dec 15, 2023 | 53.99 | 54.02 | 52.42 | 52.87 | 52.87 | 14,425,754 |
| Dec 14, 2023 | 55.80 | 56.39 | 53.77 | 54.09 | 54.09 | 16,596,682 |
| Dec 13, 2023 | 55.98 | 56.78 | 55.31 | 55.79 | 55.79 | 11,951,405 |
| Dec 12, 2023 | 54.50 | 56.20 | 54.23 | 55.95 | 55.95 | 14,964,648 |
| Dec 11, 2023 | 56.40 | 57.00 | 53.89 | 54.67 | 54.67 | 21,618,493 |
| Dec 08, 2023 | 55.01 | 57.38 | 54.25 | 57.36 | 57.36 | 27,181,298 |
| Dec 07, 2023 | 59.00 | 61.18 | 55.40 | 55.48 | 55.48 | 35,171,327 |
| Dec 06, 2023 | 57.25 | 62.90 | 56.87 | 59.60 | 59.60 | 29,427,273 |
| Dec 05, 2023 | 55.00 | 58.60 | 54.85 | 57.25 | 57.25 | 17,488,179 |
| Dec 04, 2023 | 55.87 | 56.30 | 54.48 | 55.34 | 55.34 | 10,615,448 |
| Dec 01, 2023 | 53.00 | 55.15 | 52.61 | 55.12 | 55.12 | 12,577,713 |
| Nov 30, 2023 | 52.17 | 53.52 | 52.17 | 53.30 | 53.30 | 10,840,409 |
| Nov 29, 2023 | 53.09 | 53.65 | 51.80 | 52.00 | 52.00 | 11,654,058 |
| Nov 28, 2023 | 52.95 | 54.75 | 52.21 | 53.22 | 53.22 | 13,895,248 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.