GemPharmatech Co., Ltd. (SHA:688046)
China · Delayed Price · Currency is CNY 18.06
+0.40 (2.27%)
At close: Sep 30, 2025
GemPharmatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.50 | 18.33 | 17.50 | 18.06 | 18.06 | 2.27% | 3,211,783 |
| Sep 29, 2025 | 18.40 | 18.44 | 17.54 | 17.66 | 17.66 | -4.13% | 3,388,330 |
| Sep 26, 2025 | 19.00 | 19.01 | 18.25 | 18.42 | 18.42 | -3.56% | 2,635,723 |
| Sep 25, 2025 | 18.55 | 19.40 | 18.35 | 19.10 | 19.10 | 3.24% | 3,915,403 |
| Sep 24, 2025 | 18.21 | 18.60 | 18.14 | 18.50 | 18.50 | 0.98% | 2,120,595 |
| Sep 23, 2025 | 18.68 | 19.21 | 17.90 | 18.32 | 18.32 | -1.93% | 3,585,544 |
| Sep 22, 2025 | 18.57 | 18.81 | 18.24 | 18.68 | 18.68 | 0.59% | 2,349,267 |
| Sep 19, 2025 | 18.62 | 19.00 | 18.38 | 18.57 | 18.57 | -0.75% | 2,455,651 |
| Sep 18, 2025 | 18.96 | 19.41 | 18.50 | 18.71 | 18.71 | -1.78% | 4,173,338 |
| Sep 17, 2025 | 19.80 | 20.24 | 18.91 | 19.05 | 19.05 | -3.54% | 4,583,105 |
| Sep 16, 2025 | 18.80 | 20.50 | 18.58 | 19.75 | 19.75 | 5.56% | 7,957,678 |
| Sep 15, 2025 | 18.40 | 19.40 | 18.30 | 18.71 | 18.71 | 1.68% | 5,271,712 |
| Sep 12, 2025 | 18.34 | 18.78 | 17.89 | 18.40 | 18.40 | 0.22% | 5,041,439 |
| Sep 11, 2025 | 18.77 | 18.77 | 17.99 | 18.36 | 18.36 | -3.11% | 3,901,236 |
| Sep 10, 2025 | 19.00 | 19.38 | 18.80 | 18.95 | 18.95 | -0.73% | 3,087,534 |
| Sep 9, 2025 | 18.63 | 19.24 | 18.18 | 19.09 | 19.09 | 1.81% | 6,462,243 |
| Sep 8, 2025 | 17.63 | 18.91 | 17.50 | 18.75 | 18.75 | 6.29% | 7,481,020 |
| Sep 5, 2025 | 17.10 | 17.74 | 16.94 | 17.64 | 17.64 | 2.56% | 3,592,186 |
| Sep 4, 2025 | 17.16 | 17.71 | 16.80 | 17.20 | 17.20 | -0.86% | 4,980,297 |
| Sep 3, 2025 | 17.10 | 17.59 | 16.93 | 17.35 | 17.35 | 1.11% | 4,213,729 |
| Sep 2, 2025 | 17.73 | 17.90 | 16.71 | 17.16 | 17.16 | -3.21% | 6,829,933 |
| Sep 1, 2025 | 17.43 | 18.05 | 17.21 | 17.73 | 17.73 | 1.31% | 3,362,640 |
| Aug 29, 2025 | 17.10 | 17.60 | 16.73 | 17.50 | 17.50 | 2.28% | 5,194,279 |
| Aug 28, 2025 | 17.36 | 17.59 | 16.30 | 17.11 | 17.11 | -0.52% | 5,554,301 |
| Aug 27, 2025 | 18.17 | 18.37 | 17.20 | 17.20 | 17.20 | -5.34% | 5,465,173 |
| Aug 26, 2025 | 18.51 | 18.86 | 18.12 | 18.17 | 18.17 | -3.76% | 4,051,020 |
| Aug 25, 2025 | 18.20 | 19.30 | 18.13 | 18.88 | 18.88 | 1.45% | 6,051,699 |
| Aug 22, 2025 | 18.72 | 18.94 | 18.00 | 18.61 | 18.61 | -0.11% | 5,276,810 |
| Aug 21, 2025 | 18.00 | 18.66 | 17.80 | 18.63 | 18.63 | 3.67% | 4,972,710 |
| Aug 20, 2025 | 18.01 | 18.08 | 17.48 | 17.97 | 17.97 | -0.61% | 4,661,013 |
| Aug 19, 2025 | 18.97 | 19.19 | 18.06 | 18.08 | 18.08 | -4.49% | 6,063,058 |
| Aug 18, 2025 | 18.88 | 19.22 | 18.60 | 18.93 | 18.93 | 0.26% | 5,890,051 |
| Aug 15, 2025 | 17.54 | 18.96 | 17.50 | 18.88 | 18.88 | 7.27% | 7,153,161 |
| Aug 14, 2025 | 17.89 | 17.90 | 17.36 | 17.60 | 17.60 | -1.68% | 5,856,875 |
| Aug 13, 2025 | 16.50 | 18.17 | 16.42 | 17.90 | 17.90 | 8.42% | 10,547,513 |
| Aug 12, 2025 | 16.72 | 16.77 | 16.39 | 16.51 | 16.51 | -1.08% | 3,095,761 |
| Aug 11, 2025 | 16.50 | 16.72 | 16.20 | 16.69 | 16.69 | 1.95% | 5,087,280 |
| Aug 8, 2025 | 16.60 | 16.60 | 16.13 | 16.37 | 16.37 | -1.50% | 3,310,619 |
| Aug 7, 2025 | 16.71 | 16.87 | 16.31 | 16.62 | 16.62 | -1.19% | 4,539,401 |
| Aug 6, 2025 | 17.24 | 17.44 | 16.57 | 16.82 | 16.82 | -2.44% | 5,192,862 |
| Aug 5, 2025 | 16.50 | 17.79 | 16.50 | 17.24 | 17.24 | 5.06% | 8,896,308 |
| Aug 4, 2025 | 15.85 | 16.53 | 15.58 | 16.41 | 16.41 | 3.01% | 4,550,943 |
| Aug 1, 2025 | 15.88 | 16.56 | 15.87 | 15.93 | 15.93 | -0.13% | 4,889,523 |
| Jul 31, 2025 | 16.16 | 16.60 | 15.76 | 15.95 | 15.95 | -1.24% | 6,933,110 |
| Jul 30, 2025 | 16.69 | 16.95 | 16.13 | 16.15 | 16.15 | -5.17% | 7,612,588 |
| Jul 29, 2025 | 15.77 | 17.17 | 15.60 | 17.03 | 17.03 | 7.99% | 9,393,659 |
| Jul 28, 2025 | 16.08 | 16.20 | 15.66 | 15.77 | 15.77 | -1.99% | 4,653,367 |
| Jul 25, 2025 | 16.12 | 16.41 | 15.90 | 16.09 | 16.09 | -0.49% | 5,345,670 |
| Jul 24, 2025 | 15.66 | 16.21 | 15.49 | 16.17 | 16.17 | 2.93% | 7,025,706 |
| Jul 23, 2025 | 15.31 | 16.20 | 15.21 | 15.71 | 15.71 | 1.81% | 8,066,417 |