Gan & Lee Pharmaceuticals. (SHA:603087)
China · Delayed Price · Currency is CNY 75.90
-0.47 (-0.62%)
Sep 30, 2025, 3:00 PM CST
SHA:603087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 76.20 | 77.09 | 75.70 | 75.90 | 75.90 | -0.62% | 13,398,068 |
| Sep 29, 2025 | 77.70 | 78.06 | 74.59 | 76.37 | 76.37 | -2.18% | 20,739,021 |
| Sep 26, 2025 | 79.01 | 79.72 | 77.53 | 78.07 | 78.07 | -1.95% | 17,833,997 |
| Sep 25, 2025 | 81.97 | 82.25 | 78.31 | 79.62 | 79.62 | 0.35% | 31,869,185 |
| Sep 24, 2025 | 79.34 | 79.34 | 75.90 | 79.34 | 79.34 | 10.00% | 34,332,070 |
| Sep 23, 2025 | 73.15 | 74.94 | 70.78 | 72.13 | 72.13 | -2.00% | 13,600,478 |
| Sep 22, 2025 | 72.24 | 75.89 | 72.24 | 73.60 | 73.60 | 3.76% | 18,197,941 |
| Sep 19, 2025 | 72.22 | 73.20 | 70.88 | 70.93 | 70.93 | -2.45% | 12,260,472 |
| Sep 18, 2025 | 72.50 | 74.43 | 71.55 | 72.71 | 72.71 | 0.03% | 17,522,992 |
| Sep 17, 2025 | 73.60 | 74.40 | 71.69 | 72.69 | 72.69 | -1.74% | 16,085,924 |
| Sep 16, 2025 | 73.69 | 74.29 | 72.94 | 73.98 | 73.98 | 0.16% | 12,137,768 |
| Sep 15, 2025 | 74.18 | 74.96 | 73.68 | 73.86 | 73.86 | -0.39% | 10,449,955 |
| Sep 12, 2025 | 74.89 | 75.18 | 72.94 | 74.15 | 74.15 | -0.38% | 14,448,587 |
| Sep 11, 2025 | 71.80 | 74.72 | 69.61 | 74.43 | 74.43 | 0.95% | 19,665,309 |
| Sep 10, 2025 | 74.70 | 75.31 | 72.82 | 73.73 | 73.73 | -0.77% | 12,175,835 |
| Sep 9, 2025 | 76.52 | 77.56 | 73.73 | 74.30 | 74.30 | -3.83% | 16,933,005 |
| Sep 8, 2025 | 74.88 | 78.49 | 74.88 | 77.26 | 77.26 | 3.18% | 19,656,149 |
| Sep 5, 2025 | 71.77 | 75.19 | 70.93 | 74.88 | 74.88 | 4.64% | 21,875,655 |
| Sep 4, 2025 | 78.17 | 78.50 | 70.05 | 71.56 | 71.56 | -7.68% | 33,267,525 |
| Sep 3, 2025 | 77.45 | 81.00 | 76.83 | 77.51 | 77.51 | 0.21% | 22,097,523 |
| Sep 2, 2025 | 78.49 | 79.56 | 76.77 | 77.35 | 77.35 | -1.11% | 24,211,092 |
| Sep 1, 2025 | 72.90 | 78.96 | 72.58 | 78.22 | 78.22 | 7.25% | 26,609,058 |
| Aug 29, 2025 | 71.70 | 74.24 | 71.70 | 72.93 | 72.93 | 2.03% | 17,336,507 |
| Aug 28, 2025 | 68.33 | 71.69 | 67.89 | 71.48 | 71.48 | 4.40% | 22,139,242 |
| Aug 27, 2025 | 70.50 | 71.56 | 68.35 | 68.47 | 68.47 | -3.45% | 19,467,723 |
| Aug 26, 2025 | 71.55 | 71.93 | 70.22 | 70.92 | 70.92 | -0.88% | 14,157,671 |
| Aug 25, 2025 | 68.79 | 73.03 | 68.30 | 71.55 | 71.55 | 4.38% | 26,267,999 |
| Aug 22, 2025 | 67.45 | 69.57 | 67.10 | 68.55 | 68.55 | 1.63% | 17,393,702 |
| Aug 21, 2025 | 67.88 | 69.20 | 66.90 | 67.45 | 67.45 | -0.69% | 13,468,304 |
| Aug 20, 2025 | 67.10 | 68.80 | 66.15 | 67.92 | 67.92 | -0.16% | 23,348,368 |
| Aug 19, 2025 | 64.99 | 69.97 | 64.99 | 68.03 | 68.03 | 6.95% | 40,612,373 |
| Aug 18, 2025 | 62.50 | 64.18 | 62.50 | 63.61 | 63.61 | 1.78% | 17,133,480 |
| Aug 15, 2025 | 61.92 | 62.99 | 61.73 | 62.50 | 62.50 | 0.74% | 12,427,932 |
| Aug 14, 2025 | 63.09 | 63.68 | 62.01 | 62.04 | 62.04 | -1.66% | 14,657,886 |
| Aug 13, 2025 | 61.22 | 64.48 | 61.00 | 63.09 | 63.09 | 3.41% | 20,888,985 |
| Aug 12, 2025 | 62.10 | 62.58 | 60.62 | 61.01 | 61.01 | -2.01% | 13,740,969 |
| Aug 11, 2025 | 61.58 | 62.84 | 61.50 | 62.26 | 62.26 | 1.27% | 12,838,189 |
| Aug 8, 2025 | 61.87 | 62.68 | 60.62 | 61.48 | 61.48 | -1.57% | 16,696,229 |
| Aug 7, 2025 | 64.30 | 64.30 | 62.01 | 62.46 | 62.46 | -2.95% | 19,259,738 |
| Aug 6, 2025 | 63.39 | 65.90 | 63.39 | 64.36 | 64.36 | 1.05% | 20,484,084 |
| Aug 5, 2025 | 63.29 | 65.11 | 63.01 | 63.69 | 63.69 | 0.65% | 19,478,928 |
| Aug 4, 2025 | 60.99 | 63.65 | 60.02 | 63.28 | 63.28 | 3.75% | 25,539,530 |
| Aug 1, 2025 | 58.10 | 62.68 | 57.82 | 60.99 | 60.99 | 5.34% | 28,841,573 |
| Jul 31, 2025 | 59.00 | 59.40 | 57.41 | 57.90 | 57.90 | -2.21% | 17,702,269 |
| Jul 30, 2025 | 60.36 | 60.84 | 58.45 | 59.21 | 59.21 | -2.65% | 18,324,900 |
| Jul 29, 2025 | 59.40 | 61.47 | 58.59 | 60.82 | 60.82 | 2.55% | 20,073,391 |
| Jul 28, 2025 | 58.08 | 59.51 | 58.08 | 59.31 | 59.31 | 2.10% | 15,535,533 |
| Jul 25, 2025 | 59.64 | 59.76 | 58.05 | 58.09 | 58.09 | -2.60% | 14,644,360 |
| Jul 24, 2025 | 58.73 | 60.46 | 58.28 | 59.64 | 59.64 | 1.22% | 14,344,031 |
| Jul 23, 2025 | 59.00 | 60.21 | 58.68 | 58.92 | 58.92 | -0.74% | 14,761,580 |