Gemdale Corporation (SHA:600383)
China · Delayed Price · Currency is CNY 3.750
+0.010 (0.27%)
Aug 5, 2025, 2:45 PM CST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 0.80% | 41,971,286 |
| Aug 4, 2025 | 3.73 | 3.74 | 3.69 | 3.74 | 3.74 | - | 61,946,002 |
| Aug 1, 2025 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.53% | 64,518,009 |
| Jul 31, 2025 | 3.93 | 3.94 | 3.75 | 3.76 | 3.76 | -5.05% | 181,297,609 |
| Jul 30, 2025 | 4.05 | 4.10 | 3.95 | 3.96 | 3.96 | -2.70% | 142,475,541 |
| Jul 29, 2025 | 4.04 | 4.07 | 3.99 | 4.07 | 4.07 | 0.49% | 113,777,775 |
| Jul 28, 2025 | 4.06 | 4.09 | 3.97 | 4.05 | 4.05 | -0.49% | 124,801,789 |
| Jul 25, 2025 | 4.04 | 4.11 | 4.00 | 4.07 | 4.07 | 0.25% | 149,930,852 |
| Jul 24, 2025 | 3.95 | 4.08 | 3.90 | 4.06 | 4.06 | 2.27% | 172,629,326 |
| Jul 23, 2025 | 3.91 | 4.07 | 3.90 | 3.97 | 3.97 | 1.28% | 224,604,310 |
| Jul 22, 2025 | 3.84 | 3.92 | 3.77 | 3.92 | 3.92 | 2.35% | 171,765,826 |
| Jul 21, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 107,802,064 |
| Jul 18, 2025 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | - | 89,788,232 |
| Jul 17, 2025 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -0.26% | 104,797,080 |
| Jul 16, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -1.03% | 107,866,321 |
| Jul 15, 2025 | 3.90 | 3.92 | 3.80 | 3.87 | 3.87 | -2.03% | 158,801,342 |
| Jul 14, 2025 | 4.05 | 4.07 | 3.93 | 3.95 | 3.95 | -3.42% | 158,692,370 |
| Jul 11, 2025 | 4.09 | 4.14 | 4.04 | 4.09 | 4.09 | -0.73% | 145,055,769 |
| Jul 10, 2025 | 3.93 | 4.16 | 3.92 | 4.12 | 4.12 | 4.57% | 242,510,328 |
| Jul 9, 2025 | 3.90 | 3.99 | 3.89 | 3.94 | 3.94 | 1.03% | 139,664,741 |
| Jul 8, 2025 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | 0.52% | 122,531,711 |
| Jul 7, 2025 | 3.70 | 3.95 | 3.69 | 3.88 | 3.88 | 4.86% | 251,297,401 |
| Jul 4, 2025 | 3.76 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 85,667,245 |
| Jul 3, 2025 | 3.77 | 3.83 | 3.75 | 3.76 | 3.76 | -0.79% | 70,420,866 |
| Jul 2, 2025 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | 1.61% | 89,152,801 |
| Jul 1, 2025 | 3.79 | 3.80 | 3.70 | 3.73 | 3.73 | -1.58% | 69,967,010 |
| Jun 30, 2025 | 3.74 | 3.81 | 3.73 | 3.79 | 3.79 | 1.34% | 75,960,803 |
| Jun 27, 2025 | 3.73 | 3.79 | 3.72 | 3.74 | 3.74 | 0.27% | 71,465,901 |
| Jun 26, 2025 | 3.74 | 3.81 | 3.72 | 3.73 | 3.73 | -0.27% | 72,456,700 |
| Jun 25, 2025 | 3.68 | 3.76 | 3.65 | 3.74 | 3.74 | 1.36% | 104,550,300 |
| Jun 24, 2025 | 3.63 | 3.71 | 3.62 | 3.69 | 3.69 | 1.37% | 73,066,115 |
| Jun 23, 2025 | 3.58 | 3.64 | 3.52 | 3.64 | 3.64 | 1.11% | 68,152,600 |
| Jun 20, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | - | 44,802,301 |
| Jun 19, 2025 | 3.68 | 3.70 | 3.58 | 3.60 | 3.60 | -2.96% | 82,808,656 |
| Jun 18, 2025 | 3.72 | 3.74 | 3.63 | 3.71 | 3.71 | -0.80% | 78,145,493 |
| Jun 17, 2025 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -0.53% | 61,430,100 |
| Jun 16, 2025 | 3.65 | 3.79 | 3.65 | 3.76 | 3.76 | 3.58% | 122,142,968 |
| Jun 13, 2025 | 3.73 | 3.74 | 3.63 | 3.63 | 3.63 | -2.94% | 86,020,400 |
| Jun 12, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.58% | 71,676,100 |
| Jun 11, 2025 | 3.74 | 3.84 | 3.73 | 3.80 | 3.80 | 1.33% | 104,614,200 |
| Jun 10, 2025 | 3.72 | 3.82 | 3.71 | 3.75 | 3.75 | 0.54% | 99,706,431 |
| Jun 9, 2025 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | 0.27% | 87,471,050 |
| Jun 6, 2025 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | -1.33% | 70,983,833 |
| Jun 5, 2025 | 3.74 | 3.83 | 3.74 | 3.77 | 3.77 | 0.27% | 69,313,601 |
| Jun 4, 2025 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | 1.35% | 88,079,652 |
| Jun 3, 2025 | 3.81 | 3.84 | 3.70 | 3.71 | 3.71 | -3.64% | 132,172,313 |
| May 30, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 58,430,700 |
| May 29, 2025 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 1.03% | 48,348,108 |
| May 28, 2025 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -1.02% | 41,672,300 |
| May 27, 2025 | 3.89 | 3.93 | 3.89 | 3.92 | 3.92 | 0.51% | 39,545,769 |