GemPharmatech Co., Ltd. Class A 688046
SSE · China · Health Technology
CNY 37.94+2.96 (+8.46%)
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 37.94 | +8.46% | CNY 34.86 | CNY 38.78 | CNY 34.83 | 16.59M |
| 2026-09-29 | CNY 34.98 | -0.23% | CNY 34.73 | CNY 37.17 | CNY 34.73 | 9.10M |
| 2026-09-28 | CNY 35.06 | -2.39% | CNY 35.99 | CNY 36.40 | CNY 34.95 | 7.64M |
| 2026-09-24 | CNY 35.92 | -6.97% | CNY 38.54 | CNY 38.61 | CNY 35.80 | 13.51M |
| 2026-09-23 | CNY 38.61 | +2.33% | CNY 37.72 | CNY 40.30 | CNY 37.08 | 12.23M |
| 2026-09-22 | CNY 37.73 | +2.58% | CNY 35.85 | CNY 39.48 | CNY 35.85 | 12.08M |
| 2026-09-21 | CNY 36.78 | +4.25% | CNY 36.00 | CNY 37.45 | CNY 35.50 | 12.47M |
| 2026-09-18 | CNY 35.28 | +2.11% | CNY 34.91 | CNY 36.79 | CNY 34.39 | 12.46M |
| 2026-09-17 | CNY 34.55 | +1.47% | CNY 33.83 | CNY 36.55 | CNY 33.60 | 12.96M |
| 2026-09-16 | CNY 34.05 | +5.19% | CNY 32.21 | CNY 34.30 | CNY 31.91 | 12.43M |
| 2026-09-15 | CNY 32.37 | -1.37% | CNY 32.79 | CNY 33.35 | CNY 32.18 | 8.49M |
| 2026-09-14 | CNY 32.82 | +10.17% | CNY 29.31 | CNY 33.29 | CNY 29.31 | 13.78M |
| 2026-09-11 | CNY 29.79 | -2.55% | CNY 30.57 | CNY 30.58 | CNY 28.91 | 7.86M |
| 2026-09-10 | CNY 30.57 | -3.32% | CNY 31.34 | CNY 31.34 | CNY 30.04 | 7.45M |
| 2026-09-09 | CNY 31.62 | -2.65% | CNY 32.29 | CNY 32.55 | CNY 31.07 | 9.66M |
| 2026-09-08 | CNY 32.48 | +4.04% | CNY 31.31 | CNY 32.90 | CNY 30.61 | 14.53M |
| 2026-09-07 | CNY 31.22 | +1.66% | CNY 30.66 | CNY 31.22 | CNY 30.51 | 5.24M |
| 2026-09-04 | CNY 30.71 | -3.25% | CNY 32.20 | CNY 32.20 | CNY 30.43 | 8.38M |
| 2026-09-03 | CNY 31.74 | +1.99% | CNY 31.76 | CNY 31.85 | CNY 30.80 | 8.77M |
| 2026-09-02 | CNY 31.12 | -0.16% | CNY 31.31 | CNY 31.95 | CNY 30.61 | 9.63M |
| 2026-09-01 | CNY 31.17 | -2.32% | CNY 31.91 | CNY 31.97 | CNY 30.50 | 10.49M |
| 2026-08-31 | CNY 31.91 | -1.82% | CNY 31.50 | CNY 32.16 | CNY 31.21 | 8.73M |
| 2026-08-28 | CNY 32.50 | -2.61% | CNY 33.01 | CNY 33.75 | CNY 31.80 | 10.09M |
| 2026-08-27 | CNY 33.37 | +0.63% | CNY 33.16 | CNY 33.57 | CNY 32.40 | 10.01M |
| 2026-08-26 | CNY 33.16 | -3.86% | CNY 34.83 | CNY 35.80 | CNY 32.53 | 12.18M |
| 2026-08-25 | CNY 34.49 | +1.80% | CNY 32.68 | CNY 35.05 | CNY 32.40 | 17.08M |
| 2026-08-24 | CNY 33.88 | -1.37% | CNY 35.04 | CNY 35.78 | CNY 32.82 | 16.77M |
| 2026-08-21 | CNY 34.35 | -6.40% | CNY 35.13 | CNY 35.80 | CNY 33.36 | 23.45M |
| 2026-08-20 | CNY 36.70 | +1.94% | CNY 37.55 | CNY 38.80 | CNY 35.28 | 30.63M |
| 2026-08-19 | CNY 36.00 | -10.00% | CNY 39.60 | CNY 41.09 | CNY 35.27 | 24.00M |
| 2026-08-18 | CNY 40.00 | -0.45% | CNY 39.82 | CNY 40.48 | CNY 38.66 | 13.24M |
| 2026-08-17 | CNY 40.18 | -0.79% | CNY 39.40 | CNY 40.69 | CNY 38.51 | 17.15M |
| 2026-08-14 | CNY 40.50 | -1.10% | CNY 40.04 | CNY 41.90 | CNY 38.78 | 22.43M |
| 2026-08-13 | CNY 40.95 | +6.09% | CNY 37.50 | CNY 43.47 | CNY 37.50 | 32.47M |
| 2026-08-12 | CNY 38.60 | -2.33% | CNY 39.44 | CNY 40.10 | CNY 37.87 | 25.78M |
| 2026-08-11 | CNY 39.52 | +5.70% | CNY 37.00 | CNY 40.80 | CNY 35.88 | 34.80M |
| 2026-08-10 | CNY 37.39 | +12.25% | CNY 36.64 | CNY 39.97 | CNY 36.04 | 35.38M |
| 2026-08-07 | CNY 33.31 | +19.99% | CNY 27.78 | CNY 33.31 | CNY 27.74 | 15.87M |
| 2026-08-06 | CNY 27.76 | +1.83% | CNY 27.58 | CNY 28.50 | CNY 26.68 | 9.54M |
| 2026-08-05 | CNY 27.26 | +2.40% | CNY 26.22 | CNY 27.53 | CNY 26.00 | 10.97M |
| 2026-08-04 | CNY 26.62 | +13.81% | CNY 24.02 | CNY 26.68 | CNY 23.71 | 14.74M |
| 2026-08-03 | CNY 23.39 | -3.15% | CNY 24.63 | CNY 25.25 | CNY 23.25 | 8.15M |
| 2026-07-31 | CNY 24.15 | +3.83% | CNY 23.72 | CNY 25.59 | CNY 23.38 | 8.34M |
| 2026-07-30 | CNY 23.26 | -8.35% | CNY 25.10 | CNY 25.36 | CNY 23.10 | 10.21M |
| 2026-07-29 | CNY 25.38 | -1.21% | CNY 25.72 | CNY 26.70 | CNY 24.64 | 10.07M |
| 2026-07-28 | CNY 25.69 | -6.10% | CNY 26.85 | CNY 27.36 | CNY 25.38 | 9.60M |
| 2026-07-27 | CNY 27.36 | +4.43% | CNY 25.74 | CNY 28.69 | CNY 25.74 | 13.03M |
| 2026-07-24 | CNY 26.20 | -2.53% | CNY 26.51 | CNY 27.00 | CNY 25.85 | 7.73M |
| 2026-07-23 | CNY 26.88 | -0.44% | CNY 26.00 | CNY 27.92 | CNY 25.66 | 15.21M |
| 2026-07-22 | CNY 27.00 | +10.66% | CNY 24.60 | CNY 28.85 | CNY 24.40 | 22.44M |
| 2026-07-21 | CNY 24.40 | +8.35% | CNY 22.00 | CNY 24.99 | CNY 20.70 | 18.87M |
| 2026-07-20 | CNY 22.52 | -2.93% | CNY 22.63 | CNY 24.00 | CNY 21.61 | 19.96M |
| 2026-07-17 | CNY 23.20 | -20.00% | CNY 27.40 | CNY 27.44 | CNY 23.20 | 21.71M |
| 2026-07-16 | CNY 29.00 | +0.66% | CNY 27.37 | CNY 31.00 | CNY 24.66 | 27.48M |
| 2026-07-15 | CNY 28.81 | +17.02% | CNY 24.79 | CNY 29.54 | CNY 24.62 | 24.05M |
| 2026-07-14 | CNY 24.62 | +1.40% | CNY 23.76 | CNY 25.18 | CNY 23.15 | 8.55M |
| 2026-07-13 | CNY 24.28 | -4.63% | CNY 25.51 | CNY 26.07 | CNY 23.88 | 10.92M |
| 2026-07-10 | CNY 25.46 | +5.08% | CNY 23.99 | CNY 26.17 | CNY 23.60 | 13.02M |
| 2026-07-09 | CNY 24.23 | +4.13% | CNY 23.06 | CNY 24.54 | CNY 22.79 | 8.68M |
| 2026-07-08 | CNY 23.27 | +1.00% | CNY 22.46 | CNY 24.67 | CNY 22.46 | 6.27M |
| 2026-07-07 | CNY 23.04 | -0.48% | CNY 22.88 | CNY 23.98 | CNY 22.62 | 6.90M |
| 2026-07-06 | CNY 23.15 | -0.30% | CNY 22.92 | CNY 24.22 | CNY 22.92 | 10.24M |
| 2026-07-03 | CNY 23.22 | -1.61% | CNY 23.99 | CNY 24.49 | CNY 22.37 | 12.74M |
| 2026-07-02 | CNY 23.60 | -8.42% | CNY 25.50 | CNY 26.33 | CNY 23.55 | 13.34M |
| 2026-07-01 | CNY 25.77 | +6.49% | CNY 24.00 | CNY 25.86 | CNY 23.06 | 10.88M |
| 2026-06-30 | CNY 24.20 | +0.50% | CNY 23.66 | CNY 24.35 | CNY 23.41 | 8.61M |
| 2026-06-29 | CNY 24.08 | +5.61% | CNY 22.53 | CNY 24.28 | CNY 22.34 | 10.84M |
| 2026-06-26 | CNY 22.80 | +1.74% | CNY 22.80 | CNY 23.20 | CNY 22.26 | 8.48M |
| 2026-06-25 | CNY 22.41 | +5.81% | CNY 21.00 | CNY 22.80 | CNY 20.33 | 10.98M |
| 2026-06-24 | CNY 21.18 | +3.22% | CNY 20.45 | CNY 21.51 | CNY 20.45 | 6.60M |
| 2026-06-23 | CNY 20.52 | +5.34% | CNY 19.40 | CNY 21.33 | CNY 19.21 | 7.33M |
| 2026-06-22 | CNY 19.48 | +1.83% | CNY 19.04 | CNY 19.51 | CNY 18.14 | 5.70M |
| 2026-06-18 | CNY 19.13 | +7.53% | CNY 17.78 | CNY 19.38 | CNY 17.47 | 5.25M |
| 2026-06-17 | CNY 17.79 | +2.12% | CNY 17.42 | CNY 17.99 | CNY 17.26 | 2.83M |
| 2026-06-16 | CNY 17.42 | -2.46% | CNY 17.77 | CNY 17.77 | CNY 17.31 | 2.30M |
| 2026-06-15 | CNY 17.86 | +0.22% | CNY 17.89 | CNY 17.98 | CNY 17.44 | 3.75M |
| 2026-06-12 | CNY 17.82 | +3.12% | CNY 17.34 | CNY 17.83 | CNY 16.98 | 4.15M |
| 2026-06-11 | CNY 17.28 | -2.87% | CNY 17.69 | CNY 17.98 | CNY 17.11 | 3.02M |
| 2026-06-10 | CNY 17.79 | +0.23% | CNY 17.40 | CNY 17.95 | CNY 17.18 | 3.80M |
| 2026-06-09 | CNY 17.75 | +1.95% | CNY 17.37 | CNY 17.84 | CNY 17.11 | 3.31M |
| 2026-06-08 | CNY 17.41 | -1.25% | CNY 17.05 | CNY 17.93 | CNY 17.03 | 5.56M |
| 2026-06-05 | CNY 17.63 | +1.67% | CNY 17.39 | CNY 17.80 | CNY 17.34 | 4.02M |
| 2026-06-04 | CNY 17.34 | -3.88% | CNY 18.06 | CNY 18.06 | CNY 17.17 | 4.55M |
| 2026-06-03 | CNY 18.04 | -1.15% | CNY 18.30 | CNY 18.34 | CNY 17.87 | 3.06M |
| 2026-06-02 | CNY 18.25 | -2.98% | CNY 19.00 | CNY 19.00 | CNY 17.92 | 5.05M |
| 2026-06-01 | CNY 18.81 | -2.99% | CNY 19.20 | CNY 19.65 | CNY 18.78 | 5.34M |
| 2026-05-29 | CNY 19.39 | -3.53% | CNY 20.18 | CNY 20.45 | CNY 19.21 | 5.30M |
| 2026-05-28 | CNY 20.10 | -2.09% | CNY 20.72 | CNY 20.72 | CNY 19.89 | 4.69M |
| 2026-05-27 | CNY 20.53 | +0.93% | CNY 20.29 | CNY 21.09 | CNY 20.02 | 3.93M |
| 2026-05-26 | CNY 20.34 | -0.10% | CNY 20.16 | CNY 20.58 | CNY 20.00 | 3.54M |