Skip to main content
Guangdong Lifestrong Pharmacy Co., Ltd. (SHE:301111)
China flag China · Delayed Price · Currency is CNY
19.90
+0.26 (1.32%)
Apr 30, 2026, 3:04 PM CST

SHE:301111 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.7020.0518.7019.90-1.32%4,018,700
Apr 29, 202618.8820.4018.7019.6419.645.03%10,420,280
Apr 28, 202618.8619.1318.5718.7018.70-1.58%3,324,900
Apr 27, 202618.9519.1418.4019.0019.000.85%3,437,900
Apr 24, 202618.7019.0018.5018.8418.84-0.32%2,594,600
Apr 23, 202619.5619.5618.8318.9018.90-2.78%3,716,197
Apr 22, 202618.9719.6818.7819.4419.442.32%5,411,257
Apr 21, 202619.2119.3418.7319.0019.00-1.09%3,557,057
Apr 20, 202619.0319.2218.8819.2119.210.52%3,549,420
Apr 17, 202619.2319.2518.7619.1119.11-1.60%5,882,600
Apr 16, 202619.6219.7919.2719.4219.42-1.27%6,165,906
Apr 15, 202619.5220.1619.4019.6719.671.34%9,314,384
Apr 14, 202619.5619.7819.0019.4119.41-0.72%6,542,659
Apr 13, 202619.4919.6819.0119.5519.55-2.64%8,499,831
Apr 10, 202620.8020.9019.9220.0820.08-3.46%14,559,136
Apr 9, 202619.7222.8619.7220.8020.804.79%20,025,960
Apr 8, 202619.8220.0219.4619.8519.852.27%4,042,557
Apr 7, 202619.5219.8118.8319.4119.411.41%3,472,800
Apr 3, 202619.6619.8919.1119.1419.14-2.69%4,146,096
Apr 2, 202619.7520.3519.5619.6719.67-0.51%5,094,298
Apr 1, 202619.1019.7718.8719.7719.774.60%4,448,600
Mar 31, 202619.0619.6018.8818.9018.90-1.00%2,855,000
Mar 30, 202618.7719.7918.7719.0919.090.47%3,226,000
Mar 27, 202618.1619.0018.0319.0019.003.60%3,042,641
Mar 26, 202618.6718.8918.1818.3418.34-1.77%2,324,800
Mar 25, 202618.6018.9018.4918.6718.670.38%2,744,776
Mar 24, 202617.9818.6617.8718.6018.605.50%3,844,365
Mar 23, 202618.0018.6017.4817.6317.63-6.32%4,106,394
Mar 20, 202619.5619.6118.8018.8218.82-2.79%2,843,160
Mar 19, 202619.7719.8019.2319.3619.36-2.52%2,396,164
Mar 18, 202619.6319.8819.3719.8619.861.53%2,281,379
Mar 17, 202620.0420.1719.4919.5619.56-2.25%2,752,428
Mar 16, 202619.9020.2719.7520.0120.010.60%2,818,881
Mar 13, 202620.1620.3219.7319.8919.89-2.16%4,509,500
Mar 12, 202621.2421.2420.2620.3320.33-4.33%5,171,747
Mar 11, 202621.4021.5621.1021.2521.25-0.70%3,457,268
Mar 10, 202620.9521.4320.8921.4021.402.49%3,637,800
Mar 9, 202620.8021.2620.6020.8820.88-1.37%4,065,791
Mar 6, 202620.5621.2120.5421.1721.172.27%3,629,785
Mar 5, 202620.6820.9520.5620.7020.701.97%5,239,160
Mar 4, 202620.7420.9220.1020.3020.30-3.10%7,079,886
Mar 3, 202621.5423.7120.7720.9520.95-2.92%10,487,688
Mar 2, 202622.3222.5821.2021.5821.58-5.06%6,352,300
Feb 27, 202622.1522.7521.8822.7322.732.20%5,030,735
Feb 26, 202622.6023.0222.1722.2422.24-1.68%5,941,352
Feb 25, 202622.6122.8422.4022.6222.620.22%4,086,822
Feb 24, 202622.7322.7622.3022.5722.570.31%5,014,388
Feb 13, 202622.8323.2522.4522.5022.50-1.45%4,664,255
Feb 12, 202623.0023.2222.6122.8322.830.04%6,926,800
Feb 11, 202623.0324.1622.8122.8222.82-1.68%12,145,682
Feb 10, 202622.3123.8322.1323.2123.213.06%16,739,903
Feb 9, 202621.6423.0021.0322.5222.524.21%20,791,464
Feb 6, 202623.5023.8121.3621.6121.615.62%20,760,420
Feb 5, 202620.2620.8820.2620.4620.46-0.24%5,238,796
Feb 4, 202620.3620.9520.2220.5120.510.15%6,062,599
Feb 3, 202620.3020.5020.0120.4820.481.59%5,342,308
Feb 2, 202620.2420.8420.0020.1620.16-0.05%7,800,856
Jan 30, 202621.2921.3519.8320.1720.17-4.04%9,394,970
Jan 29, 202622.3422.3420.8021.0221.02-7.56%13,195,430
Jan 28, 202622.1123.1421.7122.7422.741.84%13,892,890
Jan 27, 202622.8623.1821.3722.3322.33-6.06%16,388,840
Jan 26, 202622.0024.5021.9023.7723.778.99%24,853,940
Jan 23, 202621.6322.1121.5921.8121.810.74%6,647,574
Jan 22, 202621.3021.6521.1321.6521.650.70%6,572,139
Jan 21, 202621.9622.2221.4221.5021.50-3.59%8,856,336
Jan 20, 202621.9222.8521.8022.3022.300.77%9,873,444
Jan 19, 202621.6022.6621.3522.1322.131.56%9,656,468
Jan 16, 202622.2422.6721.5021.7921.79-2.11%10,668,470
Jan 15, 202624.6224.6221.9022.2622.26-10.46%17,815,830
Jan 14, 202623.3525.4822.7524.8624.86-0.44%28,391,460
Jan 13, 202621.4624.9920.9024.9724.9716.30%34,712,910
Jan 12, 202621.0821.5920.7121.4721.471.32%12,724,100
Jan 9, 202620.7821.3620.7021.1921.191.92%12,806,750
Jan 8, 202620.5220.9720.4020.7920.790.39%11,315,660
Jan 7, 202620.0420.8819.9720.7120.713.71%15,000,228
Jan 6, 202619.9020.3419.8019.9719.970.60%9,445,171
Jan 5, 202619.1220.1819.1219.8519.854.31%12,436,500
Dec 31, 202519.3719.3719.0019.0319.03-1.55%4,765,363
Dec 30, 202519.5219.6919.2919.3319.33-1.83%5,280,357
Dec 29, 202519.8519.8519.4219.6919.69-0.76%5,897,157
Dec 26, 202519.8520.1619.7719.8419.84-0.60%7,291,900
Dec 25, 202520.0520.1719.5519.9619.960.30%8,766,281
Dec 24, 202519.7619.9819.6419.9019.900.25%6,374,303
Dec 23, 202520.2020.2719.6319.8519.85-2.02%9,298,709
Dec 22, 202520.3220.4220.0220.2620.26-1.27%10,291,720
Dec 19, 202519.9320.8319.7220.5220.522.91%16,675,380
Dec 18, 202519.8220.3219.7819.9419.94-0.45%8,088,630
Dec 17, 202520.2320.3419.7820.0320.03-0.55%8,069,302
Dec 16, 202521.0221.0520.0020.1420.14-5.13%10,941,060
Dec 15, 202521.0421.3920.9021.2321.23-0.33%9,648,586
Dec 12, 202522.2122.2621.1921.3021.30-4.57%14,971,300
Dec 11, 202523.0323.2122.1122.3222.32-4.74%17,089,020
Dec 10, 202523.2024.1622.8823.4323.43-1.26%19,292,350
Dec 9, 202524.8024.9023.0623.7323.73-6.57%26,862,120
Dec 8, 202525.3025.9824.7825.4025.40-3.61%27,078,214
Dec 5, 202527.3028.5025.7226.3526.35-5.62%29,654,963
Dec 4, 202525.9031.3625.9027.9227.92-0.29%38,900,680
Dec 3, 202523.7929.1023.5028.0028.0015.32%39,140,830
Dec 2, 202524.2624.9523.1524.2824.28-3.31%25,440,650
Dec 1, 202522.8625.7022.6625.1125.119.94%33,414,210