Skip to main content
GemPharmatech Co., Ltd. (SHA:688046)
China flag China · Delayed Price · Currency is CNY
15.37
+0.62 (4.20%)
Mar 6, 2026, 4:00 PM EST

GemPharmatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7315.4514.6215.3715.374.20%4,392,340
Mar 5, 202614.7715.0614.6214.7514.751.17%4,532,267
Mar 4, 202615.0015.1414.4614.5814.58-2.80%5,971,479
Mar 3, 202616.4616.6014.8915.0015.00-8.76%9,594,300
Mar 2, 202617.0917.1416.3216.4416.44-3.80%4,175,127
Feb 27, 202617.0817.3117.0317.0917.09-0.81%1,582,965
Feb 26, 202617.2017.3316.7517.2317.230.58%3,066,631
Feb 25, 202617.1017.1716.8417.1317.130.71%1,736,286
Feb 24, 202617.1717.2216.8617.0117.01-0.06%3,349,370
Feb 13, 202617.4017.4416.9917.0217.02-2.35%2,827,165
Feb 12, 202617.5917.9317.4117.4317.43-0.91%2,831,730
Feb 11, 202617.5017.7517.5017.5917.59-0.11%1,957,489
Feb 10, 202617.4717.8317.2917.6117.610.34%3,264,817
Feb 9, 202617.5017.6717.2317.5517.550.86%3,070,202
Feb 6, 202617.2617.8717.0117.4017.400.64%3,634,841
Feb 5, 202617.3017.6917.2117.2917.29-0.52%3,028,453
Feb 4, 202617.9518.4117.1817.3817.380.35%6,209,603
Feb 3, 202616.9617.4016.6717.3217.323.16%4,929,138
Feb 2, 202617.4617.7316.7916.7916.79-3.78%4,773,025
Jan 30, 202617.4017.8517.1717.4517.45-0.46%3,118,370
Jan 29, 202617.6218.1217.4017.5317.53-1.13%3,251,253
Jan 28, 202618.0118.3017.6517.7317.73-3.33%3,574,076
Jan 27, 202618.4918.7417.7618.3418.34-0.81%4,786,816
Jan 26, 202618.7018.8218.3718.4918.49-1.12%3,960,109
Jan 23, 202618.5418.8718.2918.7018.701.69%3,003,907
Jan 22, 202618.2218.4918.1618.3918.390.27%2,008,547
Jan 21, 202618.2918.4717.9518.3418.341.38%2,646,371
Jan 20, 202618.1318.3317.8018.0918.09-0.28%4,214,729
Jan 19, 202618.8719.4718.0018.1418.14-4.07%6,482,091
Jan 16, 202619.0119.3518.4818.9118.91-0.84%4,016,388
Jan 15, 202618.4919.3818.2619.0719.071.82%6,469,138
Jan 14, 202617.8819.5817.8818.7318.734.17%9,306,357
Jan 13, 202617.8018.5617.7317.9817.980.73%6,324,334
Jan 12, 202617.8217.9017.3517.8517.851.19%4,666,734
Jan 9, 202616.7317.8016.7017.6417.644.81%5,279,609
Jan 8, 202616.9417.1616.7316.8316.83-0.65%3,550,120
Jan 7, 202616.3117.0716.3116.9416.943.04%4,292,906
Jan 6, 202616.3016.5716.0816.4416.440.12%3,412,020
Jan 5, 202615.3116.4315.3116.4216.426.90%4,505,580
Dec 31, 202515.2215.5615.0515.3615.361.12%2,550,261
Dec 30, 202515.5215.5615.1015.1915.19-2.06%2,590,851
Dec 29, 202515.3515.7515.2815.5115.510.85%3,036,681
Dec 26, 202515.7015.7015.3415.3815.38-2.78%2,462,428
Dec 25, 202515.3915.8515.3715.8215.821.93%3,057,050
Dec 24, 202514.8915.5614.8915.5215.523.19%3,069,653
Dec 23, 202515.4115.4115.0015.0415.04-2.08%2,976,071
Dec 22, 202515.3415.6315.2715.3615.36-0.97%2,454,652
Dec 19, 202515.4415.6215.0815.5115.510.91%2,168,471
Dec 18, 202515.1215.5915.0015.3715.371.79%2,537,579
Dec 17, 202515.2315.5514.7715.1015.10-1.05%3,870,855
Dec 16, 202515.5215.6215.2515.2615.26-1.61%1,752,486
Dec 15, 202515.7715.8215.4415.5115.51-2.02%2,000,675
Dec 12, 202515.6015.9515.5815.8315.830.96%2,352,624
Dec 11, 202516.0116.1615.6615.6815.68-2.06%1,513,557
Dec 10, 202516.0016.1615.7216.0116.010.31%1,637,198
Dec 9, 202515.8716.1415.8715.9615.96-0.56%1,722,055
Dec 8, 202516.0016.2715.9016.0516.050.31%1,871,817
Dec 5, 202516.0816.0815.6216.0016.000.31%1,802,662
Dec 4, 202516.0016.2315.8315.9515.95-0.31%2,043,120
Dec 3, 202516.0216.1915.9516.0016.000.13%1,906,252
Dec 2, 202516.4316.4815.8915.9815.98-2.56%2,813,448
Dec 1, 202517.1417.1416.2716.4016.40-4.21%3,662,588
Nov 28, 202516.9317.1416.7117.1217.121.60%983,004
Nov 27, 202517.5017.5016.8516.8516.85-1.46%1,343,901
Nov 26, 202516.9217.3916.7117.1017.102.03%1,902,713
Nov 25, 202516.6917.0416.6016.7616.760.90%1,372,737
Nov 24, 202516.5116.8516.5016.6116.610.61%2,129,900
Nov 21, 202516.7217.0916.5016.5116.51-1.61%1,985,683
Nov 20, 202517.1717.4616.7616.7816.78-2.95%2,071,558
Nov 19, 202517.7817.8717.2417.2917.26-2.76%1,285,089
Nov 18, 202517.8318.1217.7717.7817.75-0.78%1,014,142
Nov 17, 202518.3818.3817.7417.9217.89-2.50%1,488,602
Nov 14, 202518.3018.6918.2418.3818.35-0.27%2,225,056
Nov 13, 202517.7918.5417.6618.4318.403.83%3,400,118
Nov 12, 202517.7717.9417.6217.7517.72-1,927,571
Nov 11, 202517.5417.8817.2517.7517.720.91%1,749,477
Nov 10, 202517.4017.6317.3117.5917.561.15%1,654,717
Nov 7, 202517.7717.9417.3817.3917.36-3.07%2,010,350
Nov 6, 202517.8818.0017.4517.9417.910.11%2,397,959
Nov 5, 202518.0418.2017.3717.9217.89-0.72%3,481,889
Nov 4, 202518.5818.6017.8618.0518.02-3.32%3,692,754
Nov 3, 202517.9919.0917.6918.6718.644.77%8,285,330
Oct 31, 202517.2818.3117.1817.8217.793.18%5,326,399
Oct 30, 202517.4017.4417.0317.2717.24-0.69%2,176,993
Oct 29, 202517.0017.5716.8317.3917.362.29%3,345,288
Oct 28, 202517.6217.6916.9417.0016.97-3.24%3,197,007
Oct 27, 202517.8617.9817.4717.5717.54-0.28%2,926,680
Oct 24, 202517.1317.7717.0017.6217.593.34%4,440,811
Oct 23, 202517.7017.9916.7017.0517.02-0.76%6,193,305
Oct 22, 202516.4117.2016.4117.1817.152.81%3,783,598
Oct 21, 202515.9016.8015.9016.7116.683.66%3,289,531
Oct 20, 202516.3416.4016.0116.1216.090.12%2,113,527
Oct 17, 202516.3516.4516.0816.1016.07-1.04%1,484,300
Oct 16, 202516.3916.6616.1716.2716.24-0.55%1,903,202
Oct 15, 202516.0816.4615.8816.3616.332.70%2,605,712
Oct 14, 202516.5616.6815.9115.9315.90-3.22%3,325,081
Oct 13, 202516.4716.7616.2516.4616.43-4.19%3,791,904
Oct 10, 202517.6417.7217.1717.1817.15-2.61%2,609,882
Oct 9, 202518.3718.3717.5217.6417.61-2.33%2,436,699
Sep 30, 202517.5018.3317.5018.0618.032.27%3,211,783