Gan & Lee Pharmaceuticals. (603087.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 47.88 | 48.20 | 46.67 | 47.04 | 47.04 | 4,982,333 |
| Jun 30, 2022 | 47.26 | 48.30 | 47.26 | 47.97 | 47.97 | 5,875,515 |
| Jun 29, 2022 | 46.27 | 48.75 | 46.27 | 47.27 | 47.27 | 8,684,129 |
| Jun 28, 2022 | 46.50 | 46.85 | 45.86 | 46.72 | 46.72 | 3,847,114 |
| Jun 27, 2022 | 47.00 | 47.98 | 46.24 | 46.58 | 46.58 | 6,347,290 |
| Jun 24, 2022 | 44.92 | 47.19 | 44.90 | 46.79 | 46.79 | 7,376,809 |
| Jun 23, 2022 | 44.61 | 44.98 | 44.34 | 44.91 | 44.91 | 3,138,552 |
| Jun 22, 2022 | 45.00 | 46.00 | 44.48 | 44.50 | 44.50 | 4,337,250 |
| Jun 21, 2022 | 45.50 | 45.98 | 44.59 | 45.01 | 45.01 | 4,369,251 |
| Jun 20, 2022 | 46.02 | 46.03 | 45.10 | 45.54 | 45.54 | 4,964,238 |
| Jun 20, 2022 | 0.3 Dividend | |||||
| Jun 17, 2022 | 44.58 | 46.28 | 43.96 | 46.19 | 45.89 | 5,830,954 |
| Jun 16, 2022 | 44.62 | 45.50 | 44.51 | 45.02 | 44.73 | 4,024,062 |
| Jun 15, 2022 | 44.08 | 45.35 | 44.07 | 44.63 | 44.34 | 5,321,510 |
| Jun 14, 2022 | 43.86 | 44.29 | 42.73 | 44.25 | 43.96 | 3,438,374 |
| Jun 13, 2022 | 43.92 | 44.86 | 43.85 | 44.15 | 43.86 | 3,336,218 |
| Jun 10, 2022 | 43.00 | 44.47 | 42.97 | 44.30 | 44.01 | 4,681,459 |
| Jun 09, 2022 | 44.10 | 44.83 | 43.12 | 43.40 | 43.12 | 4,533,000 |
| Jun 08, 2022 | 43.92 | 44.99 | 43.54 | 44.15 | 43.86 | 5,701,444 |
| Jun 07, 2022 | 43.43 | 44.18 | 43.28 | 43.89 | 43.60 | 5,102,729 |
| Jun 06, 2022 | 43.12 | 43.52 | 42.85 | 43.39 | 43.11 | 4,655,834 |
| Jun 02, 2022 | 42.59 | 43.19 | 42.23 | 43.11 | 42.83 | 2,874,564 |
| Jun 01, 2022 | 42.62 | 43.27 | 42.29 | 42.70 | 42.42 | 3,453,779 |
| May 31, 2022 | 41.99 | 42.62 | 41.23 | 42.55 | 42.27 | 4,569,813 |
| May 30, 2022 | 41.55 | 42.02 | 41.02 | 41.78 | 41.51 | 2,428,891 |
| May 27, 2022 | 41.90 | 42.20 | 41.07 | 41.27 | 41.00 | 3,209,612 |
| May 26, 2022 | 41.10 | 41.78 | 40.20 | 41.32 | 41.05 | 3,498,182 |
| May 25, 2022 | 40.38 | 41.08 | 40.10 | 41.00 | 40.73 | 3,235,407 |
| May 24, 2022 | 43.40 | 43.46 | 40.34 | 40.45 | 40.19 | 5,638,535 |
| May 23, 2022 | 43.30 | 43.48 | 42.85 | 43.30 | 43.02 | 2,363,581 |
| May 20, 2022 | 42.32 | 43.38 | 42.30 | 42.99 | 42.71 | 3,964,401 |
| May 19, 2022 | 41.54 | 42.08 | 41.35 | 42.00 | 41.73 | 2,339,355 |
| May 18, 2022 | 42.51 | 42.99 | 42.28 | 42.32 | 42.05 | 2,317,065 |
| May 17, 2022 | 43.02 | 43.03 | 42.08 | 42.49 | 42.21 | 2,144,900 |
| May 16, 2022 | 43.96 | 44.69 | 42.86 | 42.96 | 42.68 | 3,151,452 |
| May 13, 2022 | 44.75 | 45.28 | 43.61 | 43.91 | 43.62 | 2,536,252 |
| May 12, 2022 | 43.50 | 44.61 | 43.25 | 44.33 | 44.04 | 2,973,954 |
| May 11, 2022 | 43.63 | 44.75 | 43.50 | 43.55 | 43.27 | 4,141,271 |
| May 10, 2022 | 42.91 | 43.80 | 42.81 | 43.65 | 43.37 | 2,735,120 |
| May 09, 2022 | 42.95 | 43.65 | 42.90 | 43.44 | 43.16 | 2,005,856 |
| May 06, 2022 | 42.95 | 43.86 | 42.80 | 43.38 | 43.10 | 2,800,990 |
| May 05, 2022 | 42.21 | 43.88 | 41.72 | 43.88 | 43.60 | 4,702,495 |
| Apr 29, 2022 | 40.31 | 42.66 | 40.30 | 42.47 | 42.19 | 5,224,194 |
| Apr 28, 2022 | 40.02 | 40.97 | 39.34 | 40.05 | 39.79 | 4,504,006 |
| Apr 27, 2022 | 39.21 | 41.42 | 38.70 | 41.39 | 41.12 | 4,872,341 |
| Apr 26, 2022 | 41.05 | 41.65 | 39.80 | 40.01 | 39.75 | 3,692,108 |
| Apr 25, 2022 | 43.99 | 43.99 | 41.06 | 41.06 | 40.79 | 4,751,288 |
| Apr 22, 2022 | 44.61 | 45.02 | 43.95 | 44.59 | 44.30 | 2,942,184 |
| Apr 21, 2022 | 46.90 | 47.10 | 45.00 | 45.09 | 44.80 | 4,388,933 |
| Apr 20, 2022 | 46.79 | 48.10 | 46.50 | 47.11 | 46.80 | 3,771,895 |
| Apr 19, 2022 | 47.66 | 48.30 | 46.50 | 46.74 | 46.44 | 3,538,560 |
| Apr 18, 2022 | 47.88 | 48.10 | 46.94 | 47.98 | 47.67 | 2,144,604 |
| Apr 15, 2022 | 47.59 | 48.20 | 47.26 | 48.12 | 47.81 | 2,263,945 |
| Apr 14, 2022 | 47.78 | 48.29 | 47.50 | 47.95 | 47.64 | 2,001,400 |
| Apr 13, 2022 | 48.33 | 48.33 | 47.50 | 47.56 | 47.25 | 2,031,520 |
| Apr 12, 2022 | 47.10 | 48.65 | 46.81 | 48.50 | 48.18 | 3,392,634 |
| Apr 11, 2022 | 48.11 | 49.00 | 47.03 | 47.24 | 46.93 | 3,523,137 |
| Apr 08, 2022 | 50.01 | 50.21 | 48.10 | 48.48 | 48.17 | 4,632,336 |
| Apr 07, 2022 | 51.37 | 52.18 | 50.00 | 50.00 | 49.68 | 4,471,845 |
| Apr 06, 2022 | 51.70 | 52.70 | 51.41 | 51.71 | 51.37 | 3,050,120 |
| Apr 01, 2022 | 51.77 | 51.96 | 51.01 | 51.78 | 51.44 | 3,399,600 |
| Mar 31, 2022 | 51.92 | 54.39 | 51.88 | 52.29 | 51.95 | 5,654,518 |
| Mar 30, 2022 | 51.20 | 52.44 | 50.51 | 52.40 | 52.06 | 4,699,357 |
| Mar 29, 2022 | 51.50 | 52.19 | 50.76 | 50.88 | 50.55 | 2,964,114 |
| Mar 28, 2022 | 51.92 | 52.00 | 50.76 | 51.38 | 51.05 | 2,732,290 |
| Mar 25, 2022 | 53.40 | 53.90 | 52.11 | 52.15 | 51.81 | 3,607,914 |
| Mar 24, 2022 | 52.85 | 54.24 | 52.00 | 53.68 | 53.33 | 4,239,643 |
| Mar 23, 2022 | 52.82 | 54.00 | 52.26 | 53.34 | 52.99 | 3,651,965 |
| Mar 22, 2022 | 53.35 | 53.35 | 52.55 | 52.73 | 52.39 | 3,038,898 |
| Mar 21, 2022 | 53.70 | 54.70 | 53.04 | 53.66 | 53.31 | 3,337,692 |
| Mar 18, 2022 | 52.53 | 54.10 | 52.38 | 53.70 | 53.35 | 3,458,462 |
| Mar 17, 2022 | 52.53 | 54.49 | 52.26 | 53.07 | 52.73 | 5,277,759 |
| Mar 16, 2022 | 51.92 | 52.55 | 49.44 | 52.18 | 51.84 | 6,036,834 |
| Mar 15, 2022 | 53.92 | 53.92 | 51.12 | 51.16 | 50.83 | 4,832,229 |
| Mar 14, 2022 | 54.88 | 55.69 | 54.00 | 54.10 | 53.75 | 4,370,763 |
| Mar 11, 2022 | 51.38 | 55.49 | 50.86 | 55.35 | 54.99 | 8,021,207 |
| Mar 10, 2022 | 52.50 | 53.16 | 51.85 | 52.00 | 51.66 | 3,770,979 |
| Mar 09, 2022 | 53.61 | 53.88 | 49.86 | 51.60 | 51.26 | 5,333,285 |
| Mar 08, 2022 | 56.29 | 56.89 | 53.31 | 53.60 | 53.25 | 5,595,053 |
| Mar 07, 2022 | 58.04 | 58.07 | 56.30 | 56.48 | 56.11 | 4,843,595 |
| Mar 04, 2022 | 58.22 | 59.96 | 58.10 | 58.35 | 57.97 | 4,436,240 |
| Mar 03, 2022 | 59.35 | 59.65 | 58.51 | 58.57 | 58.19 | 3,026,780 |
| Mar 02, 2022 | 58.89 | 59.55 | 58.07 | 59.45 | 59.06 | 2,671,973 |
| Mar 01, 2022 | 58.58 | 60.18 | 58.43 | 59.10 | 58.72 | 4,478,728 |
| Feb 28, 2022 | 58.14 | 58.79 | 57.37 | 58.57 | 58.19 | 2,957,247 |
| Feb 25, 2022 | 56.77 | 59.28 | 56.65 | 58.01 | 57.63 | 4,468,662 |
| Feb 24, 2022 | 57.47 | 58.72 | 56.11 | 56.76 | 56.39 | 5,947,371 |
| Feb 23, 2022 | 58.58 | 59.48 | 58.58 | 59.09 | 58.71 | 3,070,087 |
| Feb 22, 2022 | 59.30 | 59.30 | 58.34 | 58.43 | 58.05 | 3,262,649 |
| Feb 21, 2022 | 58.22 | 60.33 | 58.03 | 59.76 | 59.37 | 5,386,358 |
| Feb 18, 2022 | 57.38 | 58.02 | 56.61 | 57.99 | 57.61 | 4,035,358 |
| Feb 17, 2022 | 58.23 | 58.46 | 57.60 | 57.65 | 57.28 | 3,645,223 |
| Feb 16, 2022 | 59.02 | 59.28 | 58.11 | 58.18 | 57.80 | 3,804,611 |
| Feb 15, 2022 | 57.95 | 58.98 | 57.75 | 58.92 | 58.54 | 2,525,356 |
| Feb 14, 2022 | 58.00 | 58.35 | 57.55 | 58.09 | 57.71 | 2,338,702 |
| Feb 11, 2022 | 60.51 | 60.55 | 58.30 | 58.43 | 58.05 | 4,338,361 |
| Feb 10, 2022 | 60.90 | 61.17 | 60.29 | 60.62 | 60.23 | 2,409,112 |
| Feb 09, 2022 | 60.05 | 60.90 | 60.05 | 60.82 | 60.42 | 2,608,148 |
| Feb 08, 2022 | 60.00 | 60.70 | 59.28 | 60.37 | 59.98 | 2,630,991 |
| Feb 07, 2022 | 60.32 | 60.79 | 59.78 | 60.00 | 59.61 | 2,078,705 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
