Mail

603087.SS - Gan & Lee Pharmaceuticals.

Shanghai - Shanghai Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	36.90	37.50	36.65	37.20	37.20	3,600,326
Jun 08, 2023	36.90	37.31	36.45	36.95	36.95	3,289,999
Jun 07, 2023	36.98	37.22	36.70	36.94	36.94	2,918,078
Jun 06, 2023	38.06	38.07	37.00	37.06	37.06	4,546,268
Jun 05, 2023	38.38	38.64	37.95	38.08	38.08	3,481,540
Jun 02, 2023	38.85	38.98	38.31	38.39	38.39	3,271,840
Jun 01, 2023	38.30	39.25	38.15	38.65	38.65	3,984,037
May 31, 2023	38.75	38.95	37.91	38.29	38.29	4,078,655
May 30, 2023	39.58	39.87	37.98	38.64	38.64	6,130,222
May 29, 2023	38.82	40.22	38.70	39.31	39.31	8,809,232
May 26, 2023	38.13	39.13	37.90	38.89	38.89	5,560,542
May 25, 2023	38.29	38.41	37.78	38.14	38.14	4,011,356
May 24, 2023	38.52	38.74	38.10	38.30	38.30	4,971,539
May 23, 2023	37.29	39.44	37.11	38.53	38.53	13,875,000
May 22, 2023	36.60	37.28	36.48	37.25	37.25	3,604,282
May 19, 2023	36.10	36.74	35.78	36.60	36.60	3,298,939
May 18, 2023	35.93	36.11	35.76	36.10	36.10	2,210,295
May 17, 2023	36.42	36.48	35.78	35.96	35.96	3,833,004
May 16, 2023	36.52	36.95	36.34	36.65	36.65	4,221,220
May 15, 2023	36.29	36.55	35.71	36.50	36.50	3,824,730
May 12, 2023	36.01	37.08	35.95	36.24	36.24	3,966,083
May 11, 2023	36.59	37.07	35.90	36.13	36.13	5,241,458
May 10, 2023	36.51	36.80	35.98	36.76	36.76	4,125,181
May 09, 2023	36.58	37.19	36.55	36.65	36.65	5,302,149
May 08, 2023	37.00	37.34	36.41	36.70	36.70	5,762,372
May 05, 2023	37.81	38.10	37.01	37.18	37.18	5,797,629
May 04, 2023	36.95	38.30	36.80	38.19	38.19	7,005,446
Apr 28, 2023	36.66	37.49	36.40	36.98	36.98	7,004,862
Apr 27, 2023	35.11	35.99	34.98	35.66	35.66	4,594,959
Apr 26, 2023	35.18	35.45	34.89	35.17	35.17	4,027,033
Apr 25, 2023	35.50	35.78	34.70	35.01	35.01	5,234,368
Apr 24, 2023	36.15	36.33	35.18	35.25	35.25	5,311,554
Apr 21, 2023	36.28	36.73	35.92	35.97	35.97	4,981,150
Apr 20, 2023	37.63	37.70	36.16	36.28	36.28	10,125,324
Apr 19, 2023	38.71	38.98	37.45	37.60	37.60	7,878,206
Apr 18, 2023	39.35	39.65	38.71	38.76	38.76	3,911,858
Apr 17, 2023	39.60	40.20	39.11	39.34	39.34	5,117,740
Apr 14, 2023	39.98	39.99	38.95	39.55	39.55	5,430,400
Apr 13, 2023	39.29	40.22	39.01	39.82	39.82	7,143,578
Apr 12, 2023	39.63	39.90	39.20	39.37	39.37	4,825,289
Apr 11, 2023	39.13	39.90	39.01	39.54	39.54	5,822,260
Apr 10, 2023	39.16	39.96	38.80	39.01	39.01	8,296,333
Apr 07, 2023	36.87	39.18	36.80	39.05	39.05	11,590,208
Apr 06, 2023	36.50	37.09	36.39	36.75	36.75	4,779,265
Apr 04, 2023	36.70	37.21	36.24	36.55	36.55	6,014,687
Apr 03, 2023	37.50	37.60	36.77	36.80	36.80	4,826,498
Mar 31, 2023	37.70	37.97	36.66	37.65	37.65	5,205,781
Mar 30, 2023	37.70	38.07	37.21	37.85	37.85	3,768,839
Mar 29, 2023	37.70	37.88	37.03	37.64	37.64	3,436,731
Mar 28, 2023	37.98	38.36	37.52	37.65	37.65	3,621,233
Mar 27, 2023	37.18	38.50	36.85	38.02	38.02	6,303,350
Mar 24, 2023	37.01	37.45	36.89	37.18	37.18	3,865,029
Mar 23, 2023	36.98	37.35	36.77	37.00	37.00	3,583,208
Mar 22, 2023	36.70	37.50	36.51	37.08	37.08	5,441,727
Mar 21, 2023	34.90	36.56	34.80	36.49	36.49	7,375,637
Mar 20, 2023	35.51	35.55	34.49	34.66	34.66	5,906,839
Mar 17, 2023	36.40	36.52	35.68	35.85	35.85	3,604,760
Mar 16, 2023	36.37	36.98	36.06	36.10	36.10	3,067,240
Mar 15, 2023	35.97	36.86	35.97	36.62	36.62	4,756,540
Mar 14, 2023	35.70	36.79	35.48	35.86	35.86	4,789,485
Mar 13, 2023	36.00	36.29	35.42	35.80	35.80	3,477,164
Mar 10, 2023	36.03	36.50	36.00	36.10	36.10	2,439,326
Mar 09, 2023	36.49	36.70	36.35	36.46	36.46	2,385,541
Mar 08, 2023	36.31	36.56	36.18	36.49	36.49	2,338,300
Mar 07, 2023	37.00	37.46	36.38	36.44	36.44	3,561,969
Mar 06, 2023	36.90	37.32	36.79	37.04	37.04	2,762,439
Mar 03, 2023	37.29	37.45	36.76	36.88	36.88	4,284,032
Mar 02, 2023	38.31	38.40	36.68	37.11	37.11	7,772,267
Mar 01, 2023	38.47	39.15	37.83	38.52	38.52	4,783,753
Feb 28, 2023	37.31	38.45	37.27	38.32	38.32	5,020,486
Feb 27, 2023	39.59	39.78	37.19	37.41	37.41	9,690,564
Feb 24, 2023	39.51	40.99	39.04	39.58	39.58	9,302,897
Feb 23, 2023	38.68	38.97	38.19	38.39	38.39	2,763,540
Feb 22, 2023	38.70	39.38	38.48	38.67	38.67	3,488,161
Feb 21, 2023	38.61	38.93	38.43	38.77	38.77	3,212,507
Feb 20, 2023	38.02	38.73	37.90	38.61	38.61	3,819,104
Feb 17, 2023	38.49	38.75	38.09	38.12	38.12	4,503,260
Feb 16, 2023	39.19	39.56	38.00	38.49	38.49	5,974,731
Feb 15, 2023	40.10	40.15	39.12	39.17	39.17	4,734,676
Feb 14, 2023	39.79	40.55	39.28	39.82	39.82	6,195,755
Feb 13, 2023	39.93	41.28	39.61	39.65	39.65	12,040,820
Feb 10, 2023	39.46	40.40	39.24	39.76	39.76	8,382,868
Feb 09, 2023	37.28	39.85	37.17	39.46	39.46	13,564,181
Feb 08, 2023	36.86	38.33	36.86	37.35	37.35	7,097,692
Feb 07, 2023	36.99	37.48	36.72	36.99	36.99	4,933,806
Feb 06, 2023	37.57	37.57	36.81	36.88	36.88	4,756,746
Feb 03, 2023	37.80	38.50	36.95	37.46	37.46	6,990,457
Feb 02, 2023	36.95	38.65	36.69	37.97	37.97	12,219,906
Feb 01, 2023	36.28	36.85	35.88	36.85	36.85	5,170,226
Jan 31, 2023	36.51	36.97	35.81	36.09	36.09	5,291,454
Jan 30, 2023	36.92	37.12	36.55	36.71	36.71	3,999,501
Jan 20, 2023	36.72	36.99	36.25	36.43	36.43	3,580,006
Jan 19, 2023	36.35	36.94	36.20	36.71	36.71	3,394,108
Jan 18, 2023	36.62	36.88	36.33	36.40	36.40	3,217,844
Jan 17, 2023	37.20	37.20	36.45	36.55	36.55	4,212,379
Jan 16, 2023	35.80	37.92	35.80	37.31	37.31	9,383,992
Jan 13, 2023	34.69	35.90	34.56	35.80	35.80	5,459,234
Jan 12, 2023	34.38	34.95	34.38	34.62	34.62	2,331,782
Jan 11, 2023	34.88	35.55	34.50	34.55	34.55	3,053,513
Jan 10, 2023	34.64	34.96	34.47	34.88	34.88	2,159,157
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...