Gan & Lee Pharmaceuticals. (SHA:603087)
China · Delayed Price · Currency is CNY 77.40
+2.55 (3.41%)
Sep 30, 2026, 3:00 PM CST
SHA:603087 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 75.03 | 79.20 | 74.56 | 77.40 | 77.40 | 3.41% | 15,405,800 |
| Sep 29, 2026 | 73.97 | 75.60 | 73.10 | 74.85 | 74.85 | 1.20% | 9,154,542 |
| Sep 28, 2026 | 73.44 | 75.00 | 73.43 | 73.96 | 73.96 | 0.71% | 9,489,574 |
| Sep 24, 2026 | 74.50 | 75.99 | 73.29 | 73.44 | 73.44 | -1.50% | 10,264,630 |
| Sep 23, 2026 | 70.97 | 74.68 | 70.31 | 74.56 | 74.56 | 5.47% | 16,535,899 |
| Sep 22, 2026 | 71.19 | 71.67 | 70.45 | 70.69 | 70.69 | -0.99% | 6,837,889 |
| Sep 21, 2026 | 69.02 | 71.77 | 69.02 | 71.40 | 71.40 | 3.61% | 9,909,770 |
| Sep 18, 2026 | 69.51 | 70.55 | 68.78 | 68.91 | 68.91 | -0.33% | 6,638,423 |
| Sep 17, 2026 | 68.95 | 71.00 | 68.70 | 69.14 | 69.14 | 0.28% | 6,063,901 |
| Sep 16, 2026 | 68.88 | 69.66 | 68.40 | 68.95 | 68.95 | 0.10% | 4,001,893 |
| Sep 15, 2026 | 68.99 | 69.70 | 68.62 | 68.88 | 68.88 | -0.46% | 2,788,147 |
| Sep 14, 2026 | 65.95 | 69.50 | 65.91 | 69.20 | 69.20 | 4.31% | 6,356,509 |
| Sep 11, 2026 | 67.53 | 67.95 | 65.53 | 66.34 | 66.34 | -2.27% | 5,645,487 |
| Sep 10, 2026 | 68.87 | 68.90 | 67.59 | 67.88 | 67.88 | -1.49% | 3,603,432 |
| Sep 9, 2026 | 69.00 | 69.38 | 68.30 | 68.91 | 68.91 | -0.69% | 3,651,181 |
| Sep 8, 2026 | 69.20 | 69.90 | 68.57 | 69.39 | 69.39 | 0.39% | 4,515,932 |
| Sep 7, 2026 | 69.85 | 69.85 | 69.00 | 69.12 | 69.12 | -1.40% | 4,668,004 |
| Sep 4, 2026 | 71.52 | 71.77 | 69.90 | 70.10 | 70.10 | -1.89% | 6,209,819 |
| Sep 3, 2026 | 69.96 | 71.91 | 69.60 | 71.45 | 71.45 | 2.66% | 7,840,579 |
| Sep 2, 2026 | 70.37 | 71.78 | 69.09 | 69.60 | 69.60 | -2.07% | 6,927,460 |
| Sep 1, 2026 | 68.92 | 71.17 | 68.20 | 71.07 | 71.07 | 3.10% | 9,286,600 |
| Aug 31, 2026 | 69.95 | 69.99 | 67.98 | 68.93 | 68.93 | -2.06% | 6,836,729 |
| Aug 28, 2026 | 71.48 | 71.55 | 70.38 | 70.38 | 70.38 | -1.40% | 5,504,955 |
| Aug 27, 2026 | 71.01 | 72.99 | 70.20 | 71.38 | 71.38 | 0.11% | 9,478,763 |
| Aug 26, 2026 | 70.81 | 72.50 | 70.44 | 71.30 | 71.30 | 3.66% | 14,975,788 |
| Aug 25, 2026 | 65.50 | 69.16 | 65.10 | 68.78 | 68.78 | 5.06% | 12,908,972 |
| Aug 24, 2026 | 68.44 | 68.68 | 65.00 | 65.47 | 65.47 | -4.33% | 10,725,855 |
| Aug 21, 2026 | 70.03 | 71.70 | 68.10 | 68.43 | 68.43 | -4.79% | 16,008,003 |
| Aug 20, 2026 | 73.00 | 74.60 | 71.40 | 71.87 | 71.87 | 0.94% | 18,887,443 |
| Aug 19, 2026 | 72.00 | 72.90 | 70.62 | 71.20 | 71.20 | -1.90% | 11,984,320 |
| Aug 18, 2026 | 74.00 | 74.30 | 72.11 | 72.58 | 72.58 | -2.21% | 13,369,957 |
| Aug 17, 2026 | 74.03 | 74.97 | 72.50 | 74.22 | 74.22 | -1.01% | 15,841,695 |
| Aug 14, 2026 | 76.01 | 79.79 | 74.40 | 74.98 | 74.98 | -3.23% | 23,418,182 |
| Aug 13, 2026 | 74.70 | 79.18 | 73.07 | 77.48 | 77.48 | 0.36% | 30,369,486 |
| Aug 12, 2026 | 75.60 | 79.99 | 73.25 | 77.20 | 77.20 | 3.67% | 38,834,227 |
| Aug 11, 2026 | 74.47 | 74.47 | 71.66 | 74.47 | 74.47 | 10.00% | 16,562,031 |
| Aug 10, 2026 | 69.69 | 70.75 | 67.00 | 67.70 | 67.70 | -2.86% | 12,671,436 |
| Aug 7, 2026 | 68.00 | 70.13 | 67.40 | 69.69 | 69.69 | 2.18% | 12,843,677 |
| Aug 6, 2026 | 70.40 | 70.79 | 68.01 | 68.20 | 68.20 | -3.13% | 8,778,015 |
| Aug 5, 2026 | 69.73 | 71.13 | 69.16 | 70.40 | 70.40 | 0.57% | 8,797,207 |
| Aug 4, 2026 | 68.47 | 70.86 | 68.01 | 70.00 | 70.00 | 3.12% | 9,999,418 |
| Aug 3, 2026 | 68.24 | 69.13 | 67.22 | 67.88 | 67.88 | -1.24% | 6,419,783 |
| Jul 31, 2026 | 67.06 | 69.49 | 66.66 | 68.73 | 68.73 | 1.22% | 9,198,124 |
| Jul 30, 2026 | 68.00 | 68.60 | 66.73 | 67.90 | 67.90 | -0.31% | 9,344,366 |
| Jul 29, 2026 | 64.80 | 68.55 | 64.78 | 68.11 | 68.11 | 5.47% | 14,048,888 |
| Jul 28, 2026 | 64.00 | 64.96 | 63.06 | 64.58 | 64.58 | -0.17% | 7,088,018 |
| Jul 27, 2026 | 62.92 | 65.99 | 62.90 | 64.69 | 64.69 | 2.20% | 8,470,453 |
| Jul 24, 2026 | 66.00 | 66.78 | 63.30 | 63.30 | 63.30 | -5.03% | 10,450,469 |
| Jul 23, 2026 | 67.02 | 68.12 | 65.20 | 66.65 | 66.65 | -1.54% | 11,326,293 |
| Jul 22, 2026 | 65.79 | 68.85 | 65.26 | 67.69 | 67.69 | 2.69% | 13,873,979 |