Canada markets closed

Gan & Lee Pharmaceuticals. (603087.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
47.04-0.93 (-1.94%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202247.8848.2046.6747.0447.044,982,333
Jun 30, 202247.2648.3047.2647.9747.975,875,515
Jun 29, 202246.2748.7546.2747.2747.278,684,129
Jun 28, 202246.5046.8545.8646.7246.723,847,114
Jun 27, 202247.0047.9846.2446.5846.586,347,290
Jun 24, 202244.9247.1944.9046.7946.797,376,809
Jun 23, 202244.6144.9844.3444.9144.913,138,552
Jun 22, 202245.0046.0044.4844.5044.504,337,250
Jun 21, 202245.5045.9844.5945.0145.014,369,251
Jun 20, 202246.0246.0345.1045.5445.544,964,238
Jun 20, 20220.3 Dividend
Jun 17, 202244.5846.2843.9646.1945.895,830,954
Jun 16, 202244.6245.5044.5145.0244.734,024,062
Jun 15, 202244.0845.3544.0744.6344.345,321,510
Jun 14, 202243.8644.2942.7344.2543.963,438,374
Jun 13, 202243.9244.8643.8544.1543.863,336,218
Jun 10, 202243.0044.4742.9744.3044.014,681,459
Jun 09, 202244.1044.8343.1243.4043.124,533,000
Jun 08, 202243.9244.9943.5444.1543.865,701,444
Jun 07, 202243.4344.1843.2843.8943.605,102,729
Jun 06, 202243.1243.5242.8543.3943.114,655,834
Jun 02, 202242.5943.1942.2343.1142.832,874,564
Jun 01, 202242.6243.2742.2942.7042.423,453,779
May 31, 202241.9942.6241.2342.5542.274,569,813
May 30, 202241.5542.0241.0241.7841.512,428,891
May 27, 202241.9042.2041.0741.2741.003,209,612
May 26, 202241.1041.7840.2041.3241.053,498,182
May 25, 202240.3841.0840.1041.0040.733,235,407
May 24, 202243.4043.4640.3440.4540.195,638,535
May 23, 202243.3043.4842.8543.3043.022,363,581
May 20, 202242.3243.3842.3042.9942.713,964,401
May 19, 202241.5442.0841.3542.0041.732,339,355
May 18, 202242.5142.9942.2842.3242.052,317,065
May 17, 202243.0243.0342.0842.4942.212,144,900
May 16, 202243.9644.6942.8642.9642.683,151,452
May 13, 202244.7545.2843.6143.9143.622,536,252
May 12, 202243.5044.6143.2544.3344.042,973,954
May 11, 202243.6344.7543.5043.5543.274,141,271
May 10, 202242.9143.8042.8143.6543.372,735,120
May 09, 202242.9543.6542.9043.4443.162,005,856
May 06, 202242.9543.8642.8043.3843.102,800,990
May 05, 202242.2143.8841.7243.8843.604,702,495
Apr 29, 202240.3142.6640.3042.4742.195,224,194
Apr 28, 202240.0240.9739.3440.0539.794,504,006
Apr 27, 202239.2141.4238.7041.3941.124,872,341
Apr 26, 202241.0541.6539.8040.0139.753,692,108
Apr 25, 202243.9943.9941.0641.0640.794,751,288
Apr 22, 202244.6145.0243.9544.5944.302,942,184
Apr 21, 202246.9047.1045.0045.0944.804,388,933
Apr 20, 202246.7948.1046.5047.1146.803,771,895
Apr 19, 202247.6648.3046.5046.7446.443,538,560
Apr 18, 202247.8848.1046.9447.9847.672,144,604
Apr 15, 202247.5948.2047.2648.1247.812,263,945
Apr 14, 202247.7848.2947.5047.9547.642,001,400
Apr 13, 202248.3348.3347.5047.5647.252,031,520
Apr 12, 202247.1048.6546.8148.5048.183,392,634
Apr 11, 202248.1149.0047.0347.2446.933,523,137
Apr 08, 202250.0150.2148.1048.4848.174,632,336
Apr 07, 202251.3752.1850.0050.0049.684,471,845
Apr 06, 202251.7052.7051.4151.7151.373,050,120
Apr 01, 202251.7751.9651.0151.7851.443,399,600
Mar 31, 202251.9254.3951.8852.2951.955,654,518
Mar 30, 202251.2052.4450.5152.4052.064,699,357
Mar 29, 202251.5052.1950.7650.8850.552,964,114
Mar 28, 202251.9252.0050.7651.3851.052,732,290
Mar 25, 202253.4053.9052.1152.1551.813,607,914
Mar 24, 202252.8554.2452.0053.6853.334,239,643
Mar 23, 202252.8254.0052.2653.3452.993,651,965
Mar 22, 202253.3553.3552.5552.7352.393,038,898
Mar 21, 202253.7054.7053.0453.6653.313,337,692
Mar 18, 202252.5354.1052.3853.7053.353,458,462
Mar 17, 202252.5354.4952.2653.0752.735,277,759
Mar 16, 202251.9252.5549.4452.1851.846,036,834
Mar 15, 202253.9253.9251.1251.1650.834,832,229
Mar 14, 202254.8855.6954.0054.1053.754,370,763
Mar 11, 202251.3855.4950.8655.3554.998,021,207
Mar 10, 202252.5053.1651.8552.0051.663,770,979
Mar 09, 202253.6153.8849.8651.6051.265,333,285
Mar 08, 202256.2956.8953.3153.6053.255,595,053
Mar 07, 202258.0458.0756.3056.4856.114,843,595
Mar 04, 202258.2259.9658.1058.3557.974,436,240
Mar 03, 202259.3559.6558.5158.5758.193,026,780
Mar 02, 202258.8959.5558.0759.4559.062,671,973
Mar 01, 202258.5860.1858.4359.1058.724,478,728
Feb 28, 202258.1458.7957.3758.5758.192,957,247
Feb 25, 202256.7759.2856.6558.0157.634,468,662
Feb 24, 202257.4758.7256.1156.7656.395,947,371
Feb 23, 202258.5859.4858.5859.0958.713,070,087
Feb 22, 202259.3059.3058.3458.4358.053,262,649
Feb 21, 202258.2260.3358.0359.7659.375,386,358
Feb 18, 202257.3858.0256.6157.9957.614,035,358
Feb 17, 202258.2358.4657.6057.6557.283,645,223
Feb 16, 202259.0259.2858.1158.1857.803,804,611
Feb 15, 202257.9558.9857.7558.9258.542,525,356
Feb 14, 202258.0058.3557.5558.0957.712,338,702
Feb 11, 202260.5160.5558.3058.4358.054,338,361
Feb 10, 202260.9061.1760.2960.6260.232,409,112
Feb 09, 202260.0560.9060.0560.8260.422,608,148
Feb 08, 202260.0060.7059.2860.3759.982,630,991
Feb 07, 202260.3260.7959.7860.0059.612,078,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...