Gan & Lee Pharmaceuticals. (SHA:603087)
China
· Delayed Price · Currency is CNY 59.81
-0.42 (-0.70%)
Apr 29, 2026, 3:00 PM CST
SHA:603087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.59 | 60.08 | 59.59 | 60.02 | - | -0.35% | 327,800 |
| Apr 28, 2026 | 59.96 | 61.36 | 59.90 | 60.23 | 60.23 | 0.43% | 5,526,520 |
| Apr 27, 2026 | 60.00 | 60.50 | 59.64 | 59.97 | 59.97 | -0.73% | 6,272,573 |
| Apr 24, 2026 | 59.25 | 60.84 | 58.83 | 60.41 | 60.41 | 1.56% | 8,727,393 |
| Apr 23, 2026 | 63.00 | 63.00 | 59.18 | 59.48 | 59.48 | -9.44% | 21,507,060 |
| Apr 22, 2026 | 64.21 | 66.25 | 63.98 | 65.68 | 65.68 | 2.31% | 6,956,055 |
| Apr 21, 2026 | 65.04 | 65.44 | 63.89 | 64.20 | 64.20 | -1.23% | 4,538,311 |
| Apr 20, 2026 | 64.93 | 65.44 | 64.64 | 65.00 | 65.00 | -0.23% | 3,973,985 |
| Apr 17, 2026 | 65.67 | 65.83 | 64.35 | 65.15 | 65.15 | -1.24% | 5,611,489 |
| Apr 16, 2026 | 66.44 | 66.44 | 65.31 | 65.97 | 65.97 | 0.02% | 6,239,058 |
| Apr 15, 2026 | 65.40 | 66.57 | 64.50 | 65.96 | 65.96 | 2.60% | 11,400,710 |
| Apr 14, 2026 | 63.90 | 64.30 | 63.00 | 64.29 | 64.29 | 1.21% | 5,067,182 |
| Apr 13, 2026 | 63.61 | 64.21 | 63.36 | 63.52 | 63.52 | -0.94% | 3,962,183 |
| Apr 10, 2026 | 63.67 | 65.08 | 63.64 | 64.12 | 64.12 | 0.71% | 5,778,974 |
| Apr 9, 2026 | 64.00 | 65.13 | 63.45 | 63.67 | 63.67 | -0.96% | 6,256,316 |
| Apr 8, 2026 | 64.05 | 64.64 | 63.33 | 64.29 | 64.29 | 2.21% | 6,553,581 |
| Apr 7, 2026 | 63.15 | 64.21 | 62.78 | 62.90 | 62.90 | -0.40% | 4,689,406 |
| Apr 3, 2026 | 63.60 | 64.40 | 63.01 | 63.15 | 63.15 | -2.14% | 5,321,493 |
| Apr 2, 2026 | 65.00 | 65.31 | 64.20 | 64.53 | 64.53 | -1.30% | 7,774,978 |
| Apr 1, 2026 | 64.50 | 65.50 | 63.44 | 65.38 | 65.38 | 2.16% | 11,652,080 |
| Mar 31, 2026 | 63.49 | 65.00 | 63.00 | 64.00 | 64.00 | 2.75% | 13,050,850 |
| Mar 30, 2026 | 61.32 | 62.78 | 61.07 | 62.29 | 62.29 | 0.92% | 7,027,058 |
| Mar 27, 2026 | 57.71 | 62.47 | 57.70 | 61.72 | 61.72 | 5.34% | 11,117,454 |
| Mar 26, 2026 | 59.00 | 59.88 | 58.27 | 58.59 | 58.59 | -0.88% | 4,792,972 |
| Mar 25, 2026 | 57.88 | 60.93 | 57.65 | 59.11 | 59.11 | 2.91% | 8,687,757 |
| Mar 24, 2026 | 57.03 | 57.48 | 56.40 | 57.44 | 57.44 | 2.21% | 5,357,218 |
| Mar 23, 2026 | 58.33 | 58.78 | 55.80 | 56.20 | 56.20 | -5.78% | 9,906,630 |
| Mar 20, 2026 | 61.25 | 62.08 | 59.65 | 59.65 | 59.65 | -2.61% | 6,435,604 |
| Mar 19, 2026 | 62.00 | 62.50 | 61.24 | 61.25 | 61.25 | -2.55% | 5,518,201 |
| Mar 18, 2026 | 62.50 | 63.19 | 61.95 | 62.85 | 62.85 | 0.53% | 4,993,080 |
| Mar 17, 2026 | 62.25 | 63.76 | 61.96 | 62.52 | 62.52 | 0.97% | 5,850,269 |
| Mar 16, 2026 | 62.13 | 62.37 | 61.30 | 61.92 | 61.92 | -0.34% | 3,889,501 |
| Mar 13, 2026 | 62.24 | 62.72 | 61.88 | 62.13 | 62.13 | -0.78% | 3,414,245 |
| Mar 12, 2026 | 63.50 | 63.63 | 62.40 | 62.62 | 62.62 | -1.37% | 3,736,166 |
| Mar 11, 2026 | 64.36 | 64.36 | 63.38 | 63.49 | 63.49 | -0.95% | 3,369,690 |
| Mar 10, 2026 | 63.20 | 64.33 | 63.20 | 64.10 | 64.10 | 2.01% | 4,253,211 |
| Mar 9, 2026 | 62.73 | 63.25 | 61.80 | 62.84 | 62.84 | -1.29% | 4,703,165 |
| Mar 6, 2026 | 62.10 | 64.10 | 61.95 | 63.66 | 63.66 | 2.53% | 5,428,421 |
| Mar 5, 2026 | 62.79 | 63.16 | 61.81 | 62.09 | 62.09 | 0.05% | 4,177,877 |
| Mar 4, 2026 | 62.00 | 62.88 | 61.54 | 62.06 | 62.06 | -0.93% | 5,719,832 |
| Mar 3, 2026 | 64.57 | 65.20 | 62.51 | 62.64 | 62.64 | -2.87% | 7,222,780 |
| Mar 2, 2026 | 65.00 | 65.64 | 63.83 | 64.49 | 64.49 | -2.24% | 6,624,592 |
| Feb 27, 2026 | 66.00 | 66.56 | 65.70 | 65.97 | 65.97 | 0.26% | 3,082,403 |
| Feb 26, 2026 | 67.05 | 67.16 | 65.76 | 65.80 | 65.80 | -1.82% | 4,739,391 |
| Feb 25, 2026 | 66.20 | 67.15 | 65.85 | 67.02 | 67.02 | 1.25% | 5,166,439 |
| Feb 24, 2026 | 65.32 | 66.19 | 64.10 | 66.19 | 66.19 | 1.85% | 6,047,495 |
| Feb 13, 2026 | 65.60 | 65.99 | 64.86 | 64.99 | 64.99 | -1.11% | 3,861,095 |
| Feb 12, 2026 | 66.22 | 66.59 | 65.47 | 65.72 | 65.72 | -0.77% | 4,044,787 |
| Feb 11, 2026 | 66.39 | 66.99 | 66.11 | 66.23 | 66.23 | -0.50% | 2,901,489 |
| Feb 10, 2026 | 65.99 | 67.04 | 65.60 | 66.56 | 66.56 | 0.89% | 4,508,723 |
| Feb 9, 2026 | 66.20 | 66.55 | 65.65 | 65.97 | 65.97 | 0.33% | 4,083,812 |
| Feb 6, 2026 | 65.80 | 66.50 | 64.80 | 65.75 | 65.75 | -0.53% | 4,697,270 |
| Feb 5, 2026 | 67.83 | 68.30 | 66.03 | 66.10 | 66.10 | -3.52% | 8,098,429 |
| Feb 4, 2026 | 67.08 | 68.55 | 66.27 | 68.51 | 68.51 | 1.51% | 7,282,508 |
| Feb 3, 2026 | 66.40 | 67.56 | 66.00 | 67.49 | 67.49 | 2.10% | 5,699,690 |
| Feb 2, 2026 | 67.00 | 68.22 | 65.95 | 66.10 | 66.10 | -2.25% | 6,580,231 |
| Jan 30, 2026 | 67.00 | 68.18 | 66.80 | 67.62 | 67.62 | -0.19% | 7,213,325 |
| Jan 29, 2026 | 69.38 | 69.38 | 66.66 | 67.75 | 67.75 | -2.80% | 12,428,530 |
| Jan 28, 2026 | 71.32 | 71.32 | 69.66 | 69.70 | 69.70 | -2.27% | 7,978,228 |
| Jan 27, 2026 | 72.00 | 72.10 | 70.13 | 71.32 | 71.32 | -0.50% | 6,716,333 |
| Jan 26, 2026 | 72.83 | 73.30 | 71.02 | 71.68 | 71.68 | -1.58% | 8,229,329 |
| Jan 23, 2026 | 70.50 | 73.80 | 70.30 | 72.83 | 72.83 | 3.32% | 12,323,590 |
| Jan 22, 2026 | 71.00 | 71.48 | 69.01 | 70.49 | 70.49 | -1.80% | 11,976,010 |
| Jan 21, 2026 | 69.99 | 72.58 | 69.98 | 71.78 | 71.78 | 2.21% | 9,161,547 |
| Jan 20, 2026 | 72.09 | 72.29 | 69.59 | 70.23 | 70.23 | -2.70% | 8,181,642 |
| Jan 19, 2026 | 71.50 | 72.50 | 71.01 | 72.18 | 72.18 | 0.50% | 7,867,489 |
| Jan 16, 2026 | 72.81 | 73.36 | 71.67 | 71.82 | 71.82 | -1.01% | 9,260,869 |
| Jan 15, 2026 | 71.77 | 74.47 | 71.77 | 72.55 | 72.55 | 4.69% | 16,818,430 |
| Jan 14, 2026 | 70.01 | 71.88 | 68.32 | 69.30 | 69.30 | -1.14% | 13,471,013 |
| Jan 13, 2026 | 69.72 | 71.83 | 69.70 | 70.10 | 70.10 | 0.31% | 11,386,201 |
| Jan 12, 2026 | 70.66 | 71.38 | 69.28 | 69.88 | 69.88 | -1.58% | 11,342,000 |
| Jan 9, 2026 | 70.00 | 71.12 | 69.91 | 71.00 | 71.00 | 1.14% | 8,385,023 |
| Jan 8, 2026 | 71.00 | 72.16 | 70.02 | 70.20 | 70.20 | -1.80% | 7,819,399 |
| Jan 7, 2026 | 68.65 | 71.85 | 68.65 | 71.49 | 71.49 | 3.50% | 13,190,141 |
| Jan 6, 2026 | 68.96 | 69.41 | 68.60 | 69.07 | 69.07 | 0.14% | 8,553,230 |
| Jan 5, 2026 | 67.93 | 69.18 | 66.40 | 68.97 | 68.97 | 1.32% | 10,516,830 |
| Dec 31, 2025 | 66.85 | 68.40 | 66.80 | 68.07 | 68.07 | 1.66% | 7,317,164 |
| Dec 30, 2025 | 65.91 | 67.65 | 65.86 | 66.96 | 66.96 | 1.22% | 7,831,710 |
| Dec 29, 2025 | 68.19 | 68.19 | 66.03 | 66.15 | 66.15 | -3.13% | 8,201,566 |
| Dec 26, 2025 | 67.00 | 68.50 | 66.66 | 68.29 | 68.29 | 1.94% | 8,950,450 |
| Dec 25, 2025 | 66.93 | 67.28 | 66.28 | 66.99 | 66.99 | 0.10% | 4,854,952 |
| Dec 24, 2025 | 67.15 | 67.25 | 66.31 | 66.92 | 66.92 | -0.56% | 5,455,551 |
| Dec 23, 2025 | 68.04 | 68.31 | 67.12 | 67.30 | 67.30 | -1.10% | 5,434,989 |
| Dec 22, 2025 | 67.89 | 68.35 | 67.28 | 68.05 | 68.05 | 0.25% | 6,993,499 |
| Dec 19, 2025 | 65.45 | 68.35 | 65.00 | 67.88 | 67.88 | 3.92% | 12,010,590 |
| Dec 18, 2025 | 66.44 | 66.95 | 65.31 | 65.32 | 65.32 | -2.22% | 6,070,566 |
| Dec 17, 2025 | 65.41 | 67.16 | 64.62 | 66.80 | 66.80 | 1.71% | 8,164,339 |
| Dec 16, 2025 | 66.66 | 67.00 | 65.65 | 65.68 | 65.68 | -2.06% | 8,223,804 |
| Dec 15, 2025 | 65.72 | 67.71 | 65.37 | 67.06 | 67.06 | 1.18% | 11,515,890 |
| Dec 12, 2025 | 64.88 | 66.47 | 64.30 | 66.28 | 66.28 | 1.55% | 11,037,490 |
| Dec 11, 2025 | 64.59 | 66.28 | 64.50 | 65.27 | 65.27 | 1.95% | 12,552,070 |
| Dec 10, 2025 | 63.50 | 64.30 | 62.50 | 64.02 | 64.02 | 0.95% | 6,380,970 |
| Dec 9, 2025 | 63.79 | 64.99 | 63.30 | 63.42 | 63.42 | 0.02% | 8,671,555 |
| Dec 8, 2025 | 63.66 | 64.34 | 63.21 | 63.41 | 63.41 | -0.30% | 6,483,555 |
| 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 |