Gan & Lee Pharmaceuticals Co., Ltd. Class A 603087
SSE · China · Health Technology
CNY 77.40+2.55 (+3.41%)
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 77.40 | +3.41% | CNY 75.03 | CNY 79.20 | CNY 74.56 | 15.41M |
| 2026-09-29 | CNY 74.85 | +1.20% | CNY 73.97 | CNY 75.60 | CNY 73.10 | 9.15M |
| 2026-09-28 | CNY 73.96 | +0.71% | CNY 73.44 | CNY 75.00 | CNY 73.43 | 9.49M |
| 2026-09-24 | CNY 73.44 | -1.50% | CNY 74.50 | CNY 75.99 | CNY 73.29 | 10.26M |
| 2026-09-23 | CNY 74.56 | +5.47% | CNY 70.97 | CNY 74.68 | CNY 70.31 | 16.54M |
| 2026-09-22 | CNY 70.69 | -0.99% | CNY 71.19 | CNY 71.67 | CNY 70.45 | 6.84M |
| 2026-09-21 | CNY 71.40 | +3.61% | CNY 69.02 | CNY 71.77 | CNY 69.02 | 9.91M |
| 2026-09-18 | CNY 68.91 | -0.33% | CNY 69.51 | CNY 70.55 | CNY 68.78 | 6.64M |
| 2026-09-17 | CNY 69.14 | +0.28% | CNY 68.95 | CNY 71.00 | CNY 68.70 | 6.06M |
| 2026-09-16 | CNY 68.95 | +0.10% | CNY 68.88 | CNY 69.66 | CNY 68.40 | 4.00M |
| 2026-09-15 | CNY 68.88 | -0.46% | CNY 68.99 | CNY 69.70 | CNY 68.62 | 2.79M |
| 2026-09-14 | CNY 69.20 | +4.31% | CNY 65.95 | CNY 69.50 | CNY 65.91 | 6.36M |
| 2026-09-11 | CNY 66.34 | -2.27% | CNY 67.53 | CNY 67.95 | CNY 65.53 | 5.65M |
| 2026-09-10 | CNY 67.88 | -1.49% | CNY 68.87 | CNY 68.90 | CNY 67.59 | 3.60M |
| 2026-09-09 | CNY 68.91 | -0.69% | CNY 69.00 | CNY 69.38 | CNY 68.30 | 3.65M |
| 2026-09-08 | CNY 69.39 | +0.39% | CNY 69.20 | CNY 69.90 | CNY 68.57 | 4.52M |
| 2026-09-07 | CNY 69.12 | -1.40% | CNY 69.85 | CNY 69.85 | CNY 69.00 | 4.67M |
| 2026-09-04 | CNY 70.10 | -1.89% | CNY 71.52 | CNY 71.77 | CNY 69.90 | 6.21M |
| 2026-09-03 | CNY 71.45 | +2.66% | CNY 69.96 | CNY 71.91 | CNY 69.60 | 7.84M |
| 2026-09-02 | CNY 69.60 | -2.07% | CNY 70.37 | CNY 71.78 | CNY 69.09 | 6.93M |
| 2026-09-01 | CNY 71.07 | +3.10% | CNY 68.92 | CNY 71.17 | CNY 68.20 | 9.29M |
| 2026-08-31 | CNY 68.93 | -2.06% | CNY 69.95 | CNY 69.99 | CNY 67.98 | 6.84M |
| 2026-08-28 | CNY 70.38 | -1.40% | CNY 71.48 | CNY 71.55 | CNY 70.38 | 5.50M |
| 2026-08-27 | CNY 71.38 | +0.11% | CNY 71.01 | CNY 72.99 | CNY 70.20 | 9.48M |
| 2026-08-26 | CNY 71.30 | +3.66% | CNY 70.81 | CNY 72.50 | CNY 70.44 | 14.98M |
| 2026-08-25 | CNY 68.78 | +5.06% | CNY 65.50 | CNY 69.16 | CNY 65.10 | 12.91M |
| 2026-08-24 | CNY 65.47 | -4.33% | CNY 68.44 | CNY 68.68 | CNY 65.00 | 10.73M |
| 2026-08-21 | CNY 68.43 | -4.79% | CNY 70.03 | CNY 71.70 | CNY 68.10 | 16.01M |
| 2026-08-20 | CNY 71.87 | +0.94% | CNY 73.00 | CNY 74.60 | CNY 71.40 | 18.89M |
| 2026-08-19 | CNY 71.20 | -1.90% | CNY 72.00 | CNY 72.90 | CNY 70.62 | 11.98M |
| 2026-08-18 | CNY 72.58 | -2.21% | CNY 74.00 | CNY 74.30 | CNY 72.11 | 13.37M |
| 2026-08-17 | CNY 74.22 | -1.01% | CNY 74.03 | CNY 74.97 | CNY 72.50 | 15.84M |
| 2026-08-14 | CNY 74.98 | -3.23% | CNY 76.01 | CNY 79.79 | CNY 74.40 | 23.42M |
| 2026-08-13 | CNY 77.48 | +0.36% | CNY 74.70 | CNY 79.18 | CNY 73.07 | 30.37M |
| 2026-08-12 | CNY 77.20 | +3.67% | CNY 75.60 | CNY 79.99 | CNY 73.25 | 38.83M |
| 2026-08-11 | CNY 74.47 | +10.00% | CNY 74.47 | CNY 74.47 | CNY 71.66 | 16.56M |
| 2026-08-10 | CNY 67.70 | -2.86% | CNY 69.69 | CNY 70.75 | CNY 67.00 | 12.67M |
| 2026-08-07 | CNY 69.69 | +2.18% | CNY 68.00 | CNY 70.13 | CNY 67.40 | 12.84M |
| 2026-08-06 | CNY 68.20 | -3.13% | CNY 70.40 | CNY 70.79 | CNY 68.01 | 8.78M |
| 2026-08-05 | CNY 70.40 | +0.57% | CNY 69.73 | CNY 71.13 | CNY 69.16 | 8.80M |
| 2026-08-04 | CNY 70.00 | +3.12% | CNY 68.47 | CNY 70.86 | CNY 68.01 | 10.00M |
| 2026-08-03 | CNY 67.88 | -1.24% | CNY 68.24 | CNY 69.13 | CNY 67.22 | 6.42M |
| 2026-07-31 | CNY 68.73 | +1.22% | CNY 67.06 | CNY 69.49 | CNY 66.66 | 9.20M |
| 2026-07-30 | CNY 67.90 | -0.31% | CNY 68.00 | CNY 68.60 | CNY 66.73 | 9.34M |
| 2026-07-29 | CNY 68.11 | +5.47% | CNY 64.80 | CNY 68.55 | CNY 64.78 | 14.05M |
| 2026-07-28 | CNY 64.58 | -0.17% | CNY 64.00 | CNY 64.96 | CNY 63.06 | 7.09M |
| 2026-07-27 | CNY 64.69 | +2.20% | CNY 62.92 | CNY 65.99 | CNY 62.90 | 8.47M |
| 2026-07-24 | CNY 63.30 | -5.03% | CNY 66.00 | CNY 66.78 | CNY 63.30 | 10.45M |
| 2026-07-23 | CNY 66.65 | -1.54% | CNY 67.02 | CNY 68.12 | CNY 65.20 | 11.33M |
| 2026-07-22 | CNY 67.69 | +2.69% | CNY 65.79 | CNY 68.85 | CNY 65.26 | 13.87M |
| 2026-07-21 | CNY 65.92 | +0.49% | CNY 65.05 | CNY 66.44 | CNY 64.30 | 10.99M |
| 2026-07-20 | CNY 65.60 | +2.07% | CNY 64.03 | CNY 66.96 | CNY 63.88 | 13.48M |
| 2026-07-17 | CNY 64.27 | -7.39% | CNY 68.03 | CNY 68.99 | CNY 64.18 | 18.50M |
| 2026-07-16 | CNY 69.40 | -0.42% | CNY 68.38 | CNY 71.37 | CNY 67.80 | 18.52M |
| 2026-07-15 | CNY 69.69 | -0.44% | CNY 69.00 | CNY 74.00 | CNY 68.36 | 29.69M |
| 2026-07-14 | CNY 70.00 | +7.18% | CNY 64.60 | CNY 71.00 | CNY 64.12 | 22.63M |
| 2026-07-13 | CNY 65.31 | -1.75% | CNY 66.07 | CNY 66.97 | CNY 64.81 | 11.91M |
| 2026-07-10 | CNY 66.47 | +5.95% | CNY 62.29 | CNY 67.26 | CNY 61.72 | 19.13M |
| 2026-07-09 | CNY 62.74 | -0.18% | CNY 62.20 | CNY 64.00 | CNY 61.03 | 11.50M |
| 2026-07-08 | CNY 62.85 | -4.10% | CNY 66.18 | CNY 66.20 | CNY 62.70 | 14.46M |
| 2026-07-07 | CNY 65.54 | -2.31% | CNY 66.60 | CNY 68.15 | CNY 65.47 | 24.62M |
| 2026-07-06 | CNY 67.09 | +10.00% | CNY 61.33 | CNY 67.09 | CNY 60.71 | 23.58M |
| 2026-07-03 | CNY 60.99 | +6.53% | CNY 57.93 | CNY 62.44 | CNY 57.61 | 18.50M |
| 2026-07-02 | CNY 57.25 | -1.40% | CNY 57.86 | CNY 58.88 | CNY 57.23 | 8.05M |
| 2026-07-01 | CNY 58.06 | +2.29% | CNY 56.69 | CNY 58.40 | CNY 54.80 | 11.40M |
| 2026-06-30 | CNY 56.76 | -1.41% | CNY 57.50 | CNY 57.59 | CNY 56.40 | 6.88M |
| 2026-06-29 | CNY 57.57 | +7.07% | CNY 53.67 | CNY 57.99 | CNY 52.51 | 13.73M |
| 2026-06-26 | CNY 53.77 | -5.15% | CNY 56.32 | CNY 56.97 | CNY 53.76 | 6.21M |
| 2026-06-25 | CNY 56.69 | -0.46% | CNY 56.39 | CNY 56.85 | CNY 54.95 | 7.73M |
| 2026-06-24 | CNY 56.95 | -0.52% | CNY 57.65 | CNY 58.84 | CNY 56.70 | 9.69M |
| 2026-06-23 | CNY 57.25 | +0.47% | CNY 56.98 | CNY 58.50 | CNY 56.78 | 8.48M |
| 2026-06-22 | CNY 56.98 | +0.49% | CNY 56.27 | CNY 57.01 | CNY 54.87 | 7.31M |
| 2026-06-18 | CNY 56.70 | +4.84% | CNY 53.97 | CNY 57.78 | CNY 53.17 | 12.43M |
| 2026-06-17 | CNY 54.08 | -1.37% | CNY 54.78 | CNY 55.14 | CNY 53.36 | 5.88M |
| 2026-06-16 | CNY 54.83 | -2.96% | CNY 56.20 | CNY 56.65 | CNY 54.78 | 5.95M |
| 2026-06-15 | CNY 56.50 | +1.58% | CNY 55.49 | CNY 56.64 | CNY 55.20 | 5.31M |
| 2026-06-12 | CNY 55.62 | -0.34% | CNY 55.40 | CNY 55.99 | CNY 54.39 | 5.80M |
| 2026-06-11 | CNY 55.81 | -0.59% | CNY 56.14 | CNY 57.32 | CNY 55.48 | 4.91M |
| 2026-06-10 | CNY 56.14 | +0.39% | CNY 55.50 | CNY 56.56 | CNY 54.59 | 5.02M |
| 2026-06-09 | CNY 55.92 | -0.13% | CNY 55.60 | CNY 56.88 | CNY 55.18 | 5.59M |
| 2026-06-08 | CNY 55.99 | +2.58% | CNY 53.93 | CNY 56.20 | CNY 53.66 | 8.48M |
| 2026-06-05 | CNY 54.58 | +1.62% | CNY 54.44 | CNY 55.20 | CNY 54.36 | 5.92M |
| 2026-06-04 | CNY 53.71 | -0.81% | CNY 54.20 | CNY 54.85 | CNY 53.48 | 4.48M |
| 2026-06-03 | CNY 54.15 | -1.53% | CNY 55.00 | CNY 55.95 | CNY 53.85 | 6.27M |
| 2026-06-02 | CNY 54.99 | +4.33% | CNY 52.98 | CNY 55.36 | CNY 52.55 | 10.29M |
| 2026-06-01 | CNY 52.71 | +0.82% | CNY 52.28 | CNY 53.86 | CNY 52.28 | 5.73M |
| 2026-05-29 | CNY 52.28 | -1.45% | CNY 52.29 | CNY 53.00 | CNY 51.51 | 6.61M |
| 2026-05-28 | CNY 53.05 | -0.24% | CNY 53.24 | CNY 53.79 | CNY 52.34 | 5.88M |
| 2026-05-27 | CNY 53.18 | -0.86% | CNY 53.88 | CNY 53.90 | CNY 52.00 | 6.09M |
| 2026-05-26 | CNY 53.64 | +0.17% | CNY 53.32 | CNY 53.85 | CNY 52.00 | 4.72M |