Skip to main content
GemPharmatech Co., Ltd. (SHA:688046)
China flag China · Delayed Price · Currency is CNY
20.66
+0.20 (0.98%)
At close: Apr 29, 2026

GemPharmatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.2620.9219.5120.6620.660.98%9,191,168
Apr 28, 202619.3421.1819.3420.4620.464.92%11,366,181
Apr 27, 202619.8119.9319.1719.5019.50-2.16%9,426,154
Apr 24, 202619.4720.3519.3119.9319.931.94%8,460,709
Apr 23, 202619.8120.7519.4619.5519.550.05%13,313,204
Apr 22, 202619.1119.8019.1119.5419.540.72%6,657,867
Apr 21, 202619.0119.5218.8919.4019.402.05%7,015,704
Apr 20, 202618.8419.5518.7719.0119.010.80%7,766,991
Apr 17, 202618.5019.3518.4818.8618.861.13%9,195,985
Apr 16, 202618.8418.8418.3718.6518.65-1.22%7,050,494
Apr 15, 202619.0019.1518.4518.8818.88-0.74%7,668,079
Apr 14, 202618.3519.2018.0119.0219.024.16%10,427,868
Apr 13, 202618.8218.8217.6618.2618.26-2.61%10,970,230
Apr 10, 202616.8019.4816.8018.7518.7510.55%18,002,200
Apr 9, 202617.0117.3816.6016.9616.96-0.76%9,909,925
Apr 8, 202617.2117.5816.8317.0917.09-2.62%12,735,860
Apr 7, 202616.0618.7215.8417.5517.559.28%15,945,510
Apr 3, 202615.6616.2015.2816.0616.062.23%7,301,637
Apr 2, 202615.6316.0415.3915.7115.71-0.13%7,247,252
Apr 1, 202614.6516.0614.6215.7315.738.63%9,784,689
Mar 31, 202614.3115.0414.3014.4814.480.77%4,897,512
Mar 30, 202614.3014.7114.2514.3714.37-1.78%5,236,990
Mar 27, 202613.8614.6813.8514.6314.633.69%3,629,892
Mar 26, 202614.1714.3913.9714.1114.11-0.49%4,001,663
Mar 25, 202613.8714.7313.8614.1814.182.24%6,450,699
Mar 24, 202613.3013.8813.3013.8713.876.37%5,455,919
Mar 23, 202613.7313.8612.8913.0413.04-5.16%7,821,067
Mar 20, 202615.1015.1013.7013.7513.75-7.78%7,993,677
Mar 19, 202615.1215.2314.8314.9114.91-1.97%2,885,326
Mar 18, 202615.0515.3815.0515.2115.211.00%2,982,685
Mar 17, 202615.4815.5815.0615.0615.06-2.21%2,609,289
Mar 16, 202615.0815.4315.0115.4015.401.92%3,297,225
Mar 13, 202615.2315.3915.1015.1115.11-0.92%2,150,373
Mar 12, 202615.4015.5915.1815.2515.25-0.85%1,920,129
Mar 11, 202615.7315.7315.3815.3815.38-1.54%2,119,340
Mar 10, 202615.4315.7215.3115.6215.623.17%3,583,755
Mar 9, 202615.0215.2514.6615.1415.14-1.50%4,850,358
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