Guangdong Lifestrong Pharmacy Co., Ltd. Class A 301111
SZSE · China · Health Technology
CNY 21.30-0.70 (-3.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.30 | -3.18% | CNY 22.23 | CNY 22.73 | CNY 21.22 | 5.04M |
| 2026-09-29 | CNY 22.00 | +1.71% | CNY 21.50 | CNY 22.19 | CNY 21.38 | 3.47M |
| 2026-09-28 | CNY 21.63 | -3.35% | CNY 22.50 | CNY 22.50 | CNY 21.45 | 3.77M |
| 2026-09-24 | CNY 22.38 | -3.12% | CNY 22.74 | CNY 23.50 | CNY 22.22 | 3.50M |
| 2026-09-23 | CNY 23.10 | -0.65% | CNY 23.34 | CNY 23.70 | CNY 22.86 | 3.72M |
| 2026-09-22 | CNY 23.25 | +1.75% | CNY 22.78 | CNY 23.32 | CNY 22.50 | 4.42M |
| 2026-09-21 | CNY 22.85 | +2.70% | CNY 22.35 | CNY 22.95 | CNY 22.30 | 4.03M |
| 2026-09-18 | CNY 22.25 | +2.06% | CNY 21.87 | CNY 22.64 | CNY 21.86 | 4.34M |
| 2026-09-17 | CNY 21.80 | +2.54% | CNY 21.06 | CNY 21.90 | CNY 21.00 | 4.60M |
| 2026-09-16 | CNY 21.26 | +1.09% | CNY 20.80 | CNY 21.40 | CNY 20.58 | 4.72M |
| 2026-09-15 | CNY 21.03 | +2.99% | CNY 20.31 | CNY 21.99 | CNY 20.09 | 8.95M |
| 2026-09-14 | CNY 20.42 | +0.29% | CNY 20.19 | CNY 20.78 | CNY 19.90 | 4.62M |
| 2026-09-11 | CNY 20.36 | -4.82% | CNY 21.28 | CNY 21.28 | CNY 20.31 | 4.88M |
| 2026-09-10 | CNY 21.39 | -2.51% | CNY 21.82 | CNY 21.88 | CNY 21.30 | 3.45M |
| 2026-09-09 | CNY 21.94 | -2.32% | CNY 22.30 | CNY 22.31 | CNY 21.90 | 4.38M |
| 2026-09-08 | CNY 22.46 | -1.71% | CNY 22.87 | CNY 22.94 | CNY 22.27 | 5.40M |
| 2026-09-07 | CNY 22.85 | +1.47% | CNY 22.30 | CNY 23.05 | CNY 22.30 | 5.58M |
| 2026-09-04 | CNY 22.52 | +1.03% | CNY 22.36 | CNY 22.75 | CNY 22.10 | 6.94M |
| 2026-09-03 | CNY 22.29 | +0.68% | CNY 22.01 | CNY 22.49 | CNY 21.73 | 5.57M |
| 2026-09-02 | CNY 22.14 | -1.99% | CNY 22.33 | CNY 22.51 | CNY 21.96 | 5.84M |
| 2026-09-01 | CNY 22.59 | +0.40% | CNY 22.55 | CNY 22.94 | CNY 21.98 | 10.05M |
| 2026-08-31 | CNY 22.50 | -6.33% | CNY 23.03 | CNY 23.17 | CNY 21.60 | 14.06M |
| 2026-08-28 | CNY 24.02 | +5.58% | CNY 23.52 | CNY 26.00 | CNY 23.52 | 19.76M |
| 2026-08-27 | CNY 22.75 | +5.91% | CNY 21.23 | CNY 23.00 | CNY 21.23 | 6.91M |
| 2026-08-26 | CNY 21.48 | -1.06% | CNY 21.50 | CNY 22.19 | CNY 21.23 | 4.10M |
| 2026-08-25 | CNY 21.71 | +3.04% | CNY 21.29 | CNY 21.77 | CNY 20.60 | 4.32M |
| 2026-08-24 | CNY 21.07 | -3.04% | CNY 21.50 | CNY 21.73 | CNY 20.83 | 5.32M |
| 2026-08-21 | CNY 21.73 | -0.18% | CNY 21.43 | CNY 22.18 | CNY 21.10 | 6.20M |
| 2026-08-20 | CNY 21.77 | -3.93% | CNY 23.00 | CNY 23.30 | CNY 21.69 | 9.40M |
| 2026-08-19 | CNY 22.66 | -4.99% | CNY 23.47 | CNY 23.67 | CNY 21.77 | 15.18M |
| 2026-08-18 | CNY 23.85 | +16.11% | CNY 20.65 | CNY 24.65 | CNY 20.65 | 18.64M |
| 2026-08-17 | CNY 20.54 | +0.88% | CNY 20.66 | CNY 20.67 | CNY 19.80 | 3.89M |
| 2026-08-14 | CNY 20.36 | +0.15% | CNY 20.50 | CNY 20.76 | CNY 19.81 | 4.27M |
| 2026-08-13 | CNY 20.33 | +1.96% | CNY 19.94 | CNY 20.96 | CNY 19.56 | 5.50M |
| 2026-08-12 | CNY 19.94 | +0.30% | CNY 19.78 | CNY 20.17 | CNY 19.73 | 3.12M |
| 2026-08-11 | CNY 19.88 | -0.05% | CNY 19.83 | CNY 20.26 | CNY 19.60 | 3.21M |
| 2026-08-10 | CNY 19.89 | -1.44% | CNY 20.51 | CNY 20.71 | CNY 19.66 | 4.87M |
| 2026-08-07 | CNY 20.18 | +3.06% | CNY 19.50 | CNY 20.26 | CNY 19.22 | 5.72M |
| 2026-08-06 | CNY 19.58 | +3.05% | CNY 18.94 | CNY 19.82 | CNY 18.85 | 4.97M |
| 2026-08-05 | CNY 19.00 | +2.04% | CNY 18.74 | CNY 19.18 | CNY 18.51 | 4.12M |
| 2026-08-04 | CNY 18.62 | +4.43% | CNY 18.05 | CNY 18.65 | CNY 17.85 | 4.23M |
| 2026-08-03 | CNY 17.83 | +1.65% | CNY 17.84 | CNY 17.97 | CNY 17.42 | 4.36M |
| 2026-07-31 | CNY 17.54 | +5.54% | CNY 16.97 | CNY 17.96 | CNY 16.92 | 5.23M |
| 2026-07-30 | CNY 16.62 | -6.21% | CNY 17.63 | CNY 17.93 | CNY 16.55 | 4.55M |
| 2026-07-29 | CNY 17.72 | -1.56% | CNY 17.82 | CNY 18.23 | CNY 17.25 | 4.71M |
| 2026-07-28 | CNY 18.00 | -2.70% | CNY 18.50 | CNY 19.50 | CNY 17.65 | 5.23M |
| 2026-07-27 | CNY 18.50 | +6.44% | CNY 17.38 | CNY 18.62 | CNY 17.11 | 5.25M |
| 2026-07-24 | CNY 17.38 | -2.69% | CNY 17.80 | CNY 18.29 | CNY 17.18 | 3.40M |
| 2026-07-23 | CNY 17.86 | +1.30% | CNY 17.72 | CNY 18.35 | CNY 17.26 | 3.92M |
| 2026-07-22 | CNY 17.63 | -1.12% | CNY 17.76 | CNY 18.49 | CNY 17.35 | 4.35M |
| 2026-07-21 | CNY 17.83 | +1.60% | CNY 17.37 | CNY 17.96 | CNY 15.65 | 7.46M |
| 2026-07-20 | CNY 17.55 | -9.02% | CNY 19.30 | CNY 19.48 | CNY 17.26 | 6.73M |
| 2026-07-17 | CNY 19.29 | -12.08% | CNY 21.65 | CNY 21.88 | CNY 19.18 | 6.41M |
| 2026-07-16 | CNY 21.94 | +0.41% | CNY 21.45 | CNY 22.28 | CNY 20.94 | 5.35M |
| 2026-07-15 | CNY 21.85 | +0.92% | CNY 21.39 | CNY 22.58 | CNY 21.21 | 6.72M |
| 2026-07-14 | CNY 21.65 | +0.89% | CNY 21.23 | CNY 22.10 | CNY 20.60 | 6.47M |
| 2026-07-13 | CNY 21.46 | -5.67% | CNY 22.70 | CNY 23.18 | CNY 21.18 | 7.11M |
| 2026-07-10 | CNY 22.75 | +0.35% | CNY 22.80 | CNY 23.47 | CNY 22.21 | 4.21M |
| 2026-07-09 | CNY 22.67 | +2.53% | CNY 22.12 | CNY 23.00 | CNY 21.40 | 4.34M |
| 2026-07-08 | CNY 22.11 | -2.77% | CNY 22.74 | CNY 23.08 | CNY 22.05 | 4.29M |
| 2026-07-07 | CNY 22.74 | -6.92% | CNY 24.37 | CNY 24.37 | CNY 22.50 | 7.20M |
| 2026-07-06 | CNY 24.43 | -6.51% | CNY 26.02 | CNY 26.38 | CNY 24.38 | 6.89M |
| 2026-07-03 | CNY 26.13 | -1.69% | CNY 26.58 | CNY 28.20 | CNY 26.06 | 8.00M |
| 2026-07-02 | CNY 26.58 | -0.15% | CNY 26.36 | CNY 28.00 | CNY 26.00 | 8.22M |
| 2026-07-01 | CNY 26.62 | +2.86% | CNY 25.69 | CNY 26.96 | CNY 24.45 | 11.31M |
| 2026-06-30 | CNY 25.88 | -7.57% | CNY 27.85 | CNY 27.91 | CNY 25.17 | 11.70M |
| 2026-06-29 | CNY 28.00 | +6.91% | CNY 26.46 | CNY 28.73 | CNY 26.30 | 12.19M |
| 2026-06-26 | CNY 26.19 | -13.13% | CNY 29.54 | CNY 30.65 | CNY 26.06 | 15.28M |
| 2026-06-25 | CNY 30.15 | +10.00% | CNY 27.09 | CNY 30.96 | CNY 27.09 | 15.51M |
| 2026-06-24 | CNY 27.41 | -5.52% | CNY 28.41 | CNY 29.22 | CNY 26.91 | 11.74M |
| 2026-06-23 | CNY 29.01 | +8.45% | CNY 27.12 | CNY 30.50 | CNY 26.31 | 16.42M |
| 2026-06-22 | CNY 26.75 | -4.29% | CNY 27.50 | CNY 27.90 | CNY 26.00 | 10.65M |
| 2026-06-18 | CNY 27.95 | -7.79% | CNY 31.01 | CNY 31.29 | CNY 26.75 | 19.77M |
| 2026-06-17 | CNY 30.31 | +19.99% | CNY 25.01 | CNY 30.31 | CNY 25.00 | 11.81M |
| 2026-06-16 | CNY 25.26 | -1.64% | CNY 25.45 | CNY 25.59 | CNY 23.81 | 9.61M |
| 2026-06-15 | CNY 25.68 | -3.93% | CNY 26.80 | CNY 27.24 | CNY 25.09 | 11.37M |
| 2026-06-12 | CNY 26.73 | -4.02% | CNY 27.90 | CNY 28.60 | CNY 26.61 | 5.98M |
| 2026-06-11 | CNY 27.85 | +0.54% | CNY 27.00 | CNY 28.17 | CNY 26.73 | 5.10M |
| 2026-06-10 | CNY 27.70 | -1.95% | CNY 28.00 | CNY 28.59 | CNY 26.67 | 4.78M |
| 2026-06-09 | CNY 28.25 | +5.41% | CNY 27.01 | CNY 28.50 | CNY 26.80 | 5.63M |
| 2026-06-08 | CNY 26.80 | -7.20% | CNY 28.45 | CNY 28.97 | CNY 26.45 | 7.40M |
| 2026-06-05 | CNY 28.88 | +0.14% | CNY 28.85 | CNY 30.08 | CNY 28.10 | 8.76M |
| 2026-06-04 | CNY 28.84 | +3.59% | CNY 28.06 | CNY 29.28 | CNY 26.90 | 8.13M |
| 2026-06-03 | CNY 27.84 | +0.40% | CNY 27.42 | CNY 28.12 | CNY 26.00 | 7.15M |
| 2026-06-02 | CNY 27.73 | +3.09% | CNY 26.93 | CNY 27.86 | CNY 26.80 | 5.54M |
| 2026-06-01 | CNY 26.90 | -1.14% | CNY 26.88 | CNY 27.48 | CNY 25.90 | 5.34M |
| 2026-05-29 | CNY 27.21 | -2.12% | CNY 27.82 | CNY 28.35 | CNY 26.79 | 6.71M |
| 2026-05-28 | CNY 27.80 | -2.80% | CNY 28.42 | CNY 29.00 | CNY 26.88 | 8.48M |
| 2026-05-27 | CNY 28.60 | +3.03% | CNY 27.76 | CNY 29.33 | CNY 27.55 | 9.37M |
| 2026-05-26 | CNY 27.76 | -1.73% | CNY 28.77 | CNY 28.86 | CNY 27.54 | 9.02M |