Gan & Lee Pharmaceuticals. (SHA:603087)
China
· Delayed Price · Currency is CNY 63.60
+1.20 (1.92%)
At close: Dec 5, 2025
SHA:603087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.39 | 63.83 | 61.80 | 63.60 | 63.60 | 1.92% | 6,399,081 |
| Dec 4, 2025 | 62.00 | 62.66 | 61.58 | 62.40 | 62.40 | 0.73% | 4,066,877 |
| Dec 3, 2025 | 62.15 | 62.68 | 61.50 | 61.95 | 61.95 | -0.56% | 5,402,340 |
| Dec 2, 2025 | 64.00 | 64.03 | 62.14 | 62.30 | 62.30 | -2.67% | 5,791,646 |
| Dec 1, 2025 | 63.55 | 64.14 | 63.32 | 64.01 | 64.01 | 0.53% | 4,669,415 |
| Nov 28, 2025 | 63.33 | 63.94 | 62.70 | 63.67 | 63.67 | 1.02% | 4,605,932 |
| Nov 27, 2025 | 63.37 | 63.83 | 62.85 | 63.03 | 63.03 | -0.55% | 4,732,849 |
| Nov 26, 2025 | 62.96 | 64.09 | 62.96 | 63.38 | 63.38 | 1.39% | 7,289,836 |
| Nov 25, 2025 | 62.35 | 63.49 | 62.35 | 62.51 | 62.51 | 0.26% | 6,291,606 |
| Nov 24, 2025 | 61.02 | 62.89 | 60.76 | 62.35 | 62.35 | 2.85% | 8,049,426 |
| Nov 21, 2025 | 61.60 | 62.60 | 60.60 | 60.62 | 60.62 | -2.76% | 8,833,298 |
| Nov 20, 2025 | 62.94 | 63.49 | 62.08 | 62.34 | 62.34 | -0.95% | 6,406,434 |
| Nov 19, 2025 | 64.18 | 64.58 | 62.05 | 62.94 | 62.94 | -2.46% | 10,672,230 |
| Nov 18, 2025 | 65.59 | 66.07 | 64.25 | 64.53 | 64.53 | -1.71% | 6,145,425 |
| Nov 17, 2025 | 66.68 | 66.71 | 65.26 | 65.65 | 65.65 | -2.38% | 8,002,607 |
| Nov 14, 2025 | 66.80 | 68.40 | 66.70 | 67.25 | 67.25 | 2.00% | 14,082,630 |
| Nov 13, 2025 | 65.54 | 65.94 | 64.70 | 65.93 | 65.93 | 0.56% | 8,491,555 |
| Nov 12, 2025 | 64.40 | 66.48 | 64.13 | 65.56 | 65.56 | 2.26% | 12,435,740 |
| Nov 11, 2025 | 64.96 | 65.23 | 63.82 | 64.11 | 64.11 | -0.76% | 6,067,947 |
| Nov 10, 2025 | 63.75 | 64.85 | 63.40 | 64.60 | 64.60 | 0.84% | 8,492,205 |
| Nov 7, 2025 | 64.45 | 64.71 | 63.70 | 64.06 | 64.06 | -1.36% | 6,184,373 |
| Nov 6, 2025 | 63.99 | 64.98 | 63.82 | 64.94 | 64.94 | 1.18% | 7,166,312 |
| Nov 5, 2025 | 63.80 | 64.72 | 63.36 | 64.18 | 64.18 | -0.31% | 8,037,344 |
| Nov 4, 2025 | 66.74 | 66.80 | 63.88 | 64.38 | 64.38 | -3.62% | 14,727,030 |
| Nov 3, 2025 | 68.40 | 68.40 | 66.01 | 66.80 | 66.80 | -1.74% | 11,330,060 |
| Oct 31, 2025 | 66.89 | 68.51 | 66.00 | 67.98 | 67.98 | -2.75% | 17,914,860 |
| Oct 30, 2025 | 71.61 | 71.61 | 69.15 | 69.90 | 69.90 | -2.11% | 10,388,360 |
| Oct 29, 2025 | 70.50 | 71.51 | 70.42 | 71.41 | 71.41 | 1.08% | 7,096,570 |
| Oct 28, 2025 | 71.55 | 72.17 | 70.43 | 70.65 | 70.65 | -1.22% | 8,019,347 |
| Oct 27, 2025 | 69.31 | 71.88 | 69.31 | 71.52 | 71.52 | 3.91% | 12,974,100 |
| Oct 24, 2025 | 68.36 | 69.35 | 68.20 | 68.83 | 68.83 | 0.73% | 7,448,871 |
| Oct 23, 2025 | 69.70 | 69.90 | 67.01 | 68.33 | 68.33 | -2.23% | 9,864,072 |
| Oct 22, 2025 | 70.41 | 71.23 | 69.79 | 69.89 | 69.89 | -1.41% | 5,377,772 |
| Oct 21, 2025 | 69.79 | 70.99 | 69.12 | 70.89 | 70.89 | 1.90% | 7,723,360 |
| Oct 20, 2025 | 70.25 | 70.40 | 69.12 | 69.57 | 69.57 | 0.27% | 6,383,323 |
| Oct 17, 2025 | 70.77 | 71.25 | 69.00 | 69.38 | 69.38 | -2.14% | 8,792,532 |
| Oct 16, 2025 | 70.89 | 72.80 | 70.28 | 70.90 | 70.90 | 0.01% | 10,417,360 |
| Oct 15, 2025 | 69.24 | 71.10 | 68.90 | 70.89 | 70.89 | 2.44% | 10,095,620 |
| Oct 14, 2025 | 72.31 | 72.80 | 68.89 | 69.20 | 69.20 | -4.02% | 14,714,450 |
| Oct 13, 2025 | 70.97 | 72.75 | 70.60 | 72.10 | 72.10 | -2.51% | 11,049,240 |
| Oct 10, 2025 | 75.03 | 76.16 | 73.76 | 73.96 | 73.96 | -2.23% | 13,715,550 |
| Oct 9, 2025 | 76.02 | 76.72 | 73.88 | 75.65 | 75.65 | -0.33% | 16,927,830 |
| Sep 30, 2025 | 76.20 | 77.09 | 75.70 | 75.90 | 75.90 | -0.62% | 13,398,060 |
| Sep 29, 2025 | 77.70 | 78.06 | 74.59 | 76.37 | 76.37 | -2.18% | 20,739,020 |
| Sep 26, 2025 | 79.01 | 79.72 | 77.53 | 78.07 | 78.07 | -1.95% | 17,833,990 |
| Sep 25, 2025 | 81.97 | 82.25 | 78.31 | 79.62 | 79.62 | 0.35% | 31,869,180 |
| 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% | 13,600,470 |
| Sep 22, 2025 | 72.24 | 75.89 | 72.24 | 73.60 | 73.60 | 3.76% | 18,197,940 |
| Sep 19, 2025 | 72.22 | 73.20 | 70.88 | 70.93 | 70.93 | -2.45% | 12,260,470 |
| Sep 18, 2025 | 72.50 | 74.43 | 71.55 | 72.71 | 72.71 | 0.03% | 17,522,990 |
| Sep 17, 2025 | 73.60 | 74.40 | 71.69 | 72.69 | 72.69 | -1.74% | 16,085,920 |
| Sep 16, 2025 | 73.69 | 74.29 | 72.94 | 73.98 | 73.98 | 0.16% | 12,137,760 |
| Sep 15, 2025 | 74.18 | 74.96 | 73.68 | 73.86 | 73.86 | -0.39% | 10,449,950 |
| Sep 12, 2025 | 74.89 | 75.18 | 72.94 | 74.15 | 74.15 | -0.38% | 14,448,580 |
| Sep 11, 2025 | 71.80 | 74.72 | 69.61 | 74.43 | 74.43 | 0.95% | 19,665,300 |
| Sep 10, 2025 | 74.70 | 75.31 | 72.82 | 73.73 | 73.73 | -0.77% | 12,175,830 |
| Sep 9, 2025 | 76.52 | 77.56 | 73.73 | 74.30 | 74.30 | -3.83% | 16,933,000 |
| Sep 8, 2025 | 74.88 | 78.49 | 74.88 | 77.26 | 77.26 | 3.18% | 19,656,140 |
| Sep 5, 2025 | 71.77 | 75.19 | 70.93 | 74.88 | 74.88 | 4.64% | 21,875,650 |
| Sep 4, 2025 | 78.17 | 78.50 | 70.05 | 71.56 | 71.56 | -7.68% | 33,267,520 |
| Sep 3, 2025 | 77.45 | 81.00 | 76.83 | 77.51 | 77.51 | 0.21% | 22,097,520 |
| Sep 2, 2025 | 78.49 | 79.56 | 76.77 | 77.35 | 77.35 | -1.11% | 24,211,090 |
| Sep 1, 2025 | 72.90 | 78.96 | 72.58 | 78.22 | 78.22 | 7.25% | 26,609,050 |
| Aug 29, 2025 | 71.70 | 74.24 | 71.70 | 72.93 | 72.93 | 2.03% | 17,336,500 |
| Aug 28, 2025 | 68.33 | 71.69 | 67.89 | 71.48 | 71.48 | 4.40% | 22,139,240 |
| Aug 27, 2025 | 70.50 | 71.56 | 68.35 | 68.47 | 68.47 | -3.45% | 19,467,720 |
| Aug 26, 2025 | 71.55 | 71.93 | 70.22 | 70.92 | 70.92 | -0.88% | 14,157,670 |
| Aug 25, 2025 | 68.79 | 73.03 | 68.30 | 71.55 | 71.55 | 4.38% | 26,267,990 |
| Aug 22, 2025 | 67.45 | 69.57 | 67.10 | 68.55 | 68.55 | 1.63% | 17,393,700 |
| Aug 21, 2025 | 67.88 | 69.20 | 66.90 | 67.45 | 67.45 | -0.69% | 13,468,300 |
| Aug 20, 2025 | 67.10 | 68.80 | 66.15 | 67.92 | 67.92 | -0.16% | 23,348,360 |
| Aug 19, 2025 | 64.99 | 69.97 | 64.99 | 68.03 | 68.03 | 6.95% | 40,612,370 |
| 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% | 12,427,930 |
| Aug 14, 2025 | 63.09 | 63.68 | 62.01 | 62.04 | 62.04 | -1.66% | 14,657,880 |
| Aug 13, 2025 | 61.22 | 64.48 | 61.00 | 63.09 | 63.09 | 3.41% | 20,888,980 |
| Aug 12, 2025 | 62.10 | 62.58 | 60.62 | 61.01 | 61.01 | -2.01% | 13,740,960 |
| Aug 11, 2025 | 61.58 | 62.84 | 61.50 | 62.26 | 62.26 | 1.27% | 12,838,180 |
| Aug 8, 2025 | 61.87 | 62.68 | 60.62 | 61.48 | 61.48 | -1.57% | 16,696,220 |
| Aug 7, 2025 | 64.30 | 64.30 | 62.01 | 62.46 | 62.46 | -2.95% | 19,259,730 |
| Aug 6, 2025 | 63.39 | 65.90 | 63.39 | 64.36 | 64.36 | 1.05% | 20,484,080 |
| Aug 5, 2025 | 63.29 | 65.11 | 63.01 | 63.69 | 63.69 | 0.65% | 19,478,920 |
| 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% | 28,841,570 |
| Jul 31, 2025 | 59.00 | 59.40 | 57.41 | 57.90 | 57.90 | -2.21% | 17,702,260 |
| 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% | 20,073,390 |
| Jul 28, 2025 | 58.08 | 59.51 | 58.08 | 59.31 | 59.31 | 2.10% | 15,535,530 |
| 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% | 14,344,030 |
| Jul 23, 2025 | 59.00 | 60.21 | 58.68 | 58.92 | 58.92 | -0.74% | 14,761,580 |
| Jul 22, 2025 | 57.00 | 61.49 | 57.00 | 59.36 | 59.36 | 2.70% | 21,570,690 |
| Jul 21, 2025 | 58.74 | 58.74 | 57.20 | 57.80 | 57.80 | -1.65% | 12,527,800 |
| Jul 18, 2025 | 58.50 | 59.08 | 57.78 | 58.77 | 58.77 | 0.22% | 13,605,970 |
| Jul 17, 2025 | 57.07 | 58.85 | 57.07 | 58.64 | 58.64 | 2.23% | 15,075,280 |
| Jul 16, 2025 | 57.02 | 58.27 | 57.01 | 57.36 | 57.36 | 0.63% | 11,896,690 |
| Jul 15, 2025 | 56.00 | 57.48 | 55.58 | 57.00 | 57.00 | 1.79% | 14,385,390 |
| Jul 14, 2025 | 56.00 | 56.42 | 55.48 | 56.00 | 56.00 | 0.29% | 8,830,974 |
| Jul 11, 2025 | 55.50 | 56.50 | 55.30 | 55.84 | 55.84 | 0.63% | 12,136,920 |