Shanghai - Delayed Quote
CNY
Gan & Lee Pharmaceuticals. (603087.SS)
68.98
-0.46
(-0.66%)
As of 1:29:05 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
69.00
69.77
67.76
69.32
69.32
4,846,513
Nov 2, 2026
68.35
70.49
68.10
69.44
69.44
7,358,740
Oct 30, 2026
67.46
70.20
66.23
68.30
68.30
8,811,757
Oct 29, 2026
68.14
68.31
65.50
67.06
67.06
7,169,100
Oct 28, 2026
67.50
69.00
66.77
68.06
68.06
7,879,590
Oct 27, 2026
72.50
72.68
68.00
68.31
68.31
8,910,143
Oct 26, 2026
71.90
72.88
70.93
72.01
72.01
6,896,002
Oct 23, 2026
66.30
72.91
66.02
72.00
72.00
11,753,364
Oct 22, 2026
69.57
70.20
66.86
67.00
67.00
6,551,169
Oct 21, 2026
69.58
71.70
69.20
69.58
69.58
5,934,542
Oct 20, 2026
68.24
70.00
67.32
69.29
69.29
5,853,302
Oct 19, 2026
69.50
70.83
67.60
68.24
68.24
7,642,064
Oct 16, 2026
70.25
73.00
68.91
69.81
69.81
9,104,813
Oct 15, 2026
67.80
70.49
67.50
69.50
69.50
8,402,098
Oct 14, 2026
71.46
71.82
68.70
68.79
68.79
9,079,587
Oct 13, 2026
72.31
72.85
71.00
72.00
72.00
6,004,622
Oct 12, 2026
75.51
76.00
72.74
72.80
72.80
6,745,045
Oct 9, 2026
73.56
76.40
72.31
75.52
75.52
10,704,939
Oct 8, 2026
77.40
78.27
73.20
73.56
73.56
13,360,295
Sep 30, 2026
75.03
79.20
74.56
77.40
77.40
15,405,800
Sep 29, 2026
73.97
75.60
73.10
74.85
74.85
9,154,542
Sep 28, 2026
73.44
75.00
73.43
73.96
73.96
9,489,574
Sep 24, 2026
74.50
75.99
73.29
73.44
73.44
10,264,639
Sep 23, 2026
70.97
74.68
70.31
74.56
74.56
16,535,899
Sep 22, 2026
71.19
71.67
70.45
70.69
70.69
6,837,889
Sep 21, 2026
69.02
71.77
69.02
71.40
71.40
9,909,770
Sep 18, 2026
69.51
70.55
68.78
68.91
68.91
6,638,423
Sep 17, 2026
68.95
71.00
68.70
69.14
69.14
6,063,901
Sep 16, 2026
68.88
69.66
68.40
68.95
68.95
4,001,893
Sep 15, 2026
68.99
69.70
68.62
68.88
68.88
2,788,147
Sep 14, 2026
65.95
69.50
65.91
69.20
69.20
6,356,509
Sep 11, 2026
67.53
67.95
65.53
66.34
66.34
5,645,487
Sep 10, 2026
68.87
68.90
67.59
67.88
67.88
3,603,432
Sep 9, 2026
69.00
69.38
68.30
68.91
68.91
3,651,181
Sep 8, 2026
69.20
69.90
68.57
69.39
69.39
4,515,932
Sep 7, 2026
69.85
69.85
69.00
69.12
69.12
4,668,004
Sep 4, 2026
71.52
71.77
69.90
70.10
70.10
6,209,819
Sep 3, 2026
69.96
71.91
69.60
71.45
71.45
7,840,579
Sep 2, 2026
70.37
71.78
69.09
69.60
69.60
6,927,460
Sep 1, 2026
68.92
71.17
68.20
71.07
71.07
9,286,600
Aug 31, 2026
69.95
69.99
67.98
68.93
68.93
6,836,729
Aug 28, 2026
71.48
71.55
70.38
70.38
70.38
5,504,955
Aug 27, 2026
71.01
72.99
70.20
71.38
71.38
9,478,763
Aug 26, 2026
70.81
72.50
70.44
71.30
71.30
14,975,788
Aug 25, 2026
65.50
69.16
65.10
68.78
68.78
12,908,972
Aug 24, 2026
68.44
68.68
65.00
65.47
65.47
10,725,855
Aug 21, 2026
70.03
71.70
68.10
68.43
68.43
16,008,003
Aug 20, 2026
73.00
74.60
71.40
71.87
71.87
18,887,443
Aug 19, 2026
72.00
72.90
70.62
71.20
71.20
11,984,320
Aug 18, 2026
74.00
74.30
72.11
72.58
72.58
13,369,957
Aug 17, 2026
74.03
74.97
72.50
74.22
74.22
15,841,695
Aug 14, 2026
76.01
79.79
74.40
74.98
74.98
23,418,182
Aug 13, 2026
74.70
79.18
73.07
77.48
77.48
30,369,486
Aug 12, 2026
75.60
79.99
73.25
77.20
77.20
38,834,227
Aug 11, 2026
74.47
74.47
71.66
74.47
74.47
16,562,031
Aug 10, 2026
69.69
70.75
67.00
67.70
67.70
12,671,436
Aug 7, 2026
68.00
70.13
67.40
69.69
69.69
12,843,677
Aug 6, 2026
70.40
70.79
68.01
68.20
68.20
8,778,015
Aug 5, 2026
69.73
71.13
69.16
70.40
70.40
8,797,207
Aug 4, 2026
68.47
70.86
68.01
70.00
70.00
9,999,418
Aug 3, 2026
68.24
69.13
67.22
67.88
67.88
6,419,783
Jul 31, 2026
67.06
69.49
66.66
68.73
68.73
9,198,124
Jul 30, 2026
68.00
68.60
66.73
67.90
67.90
9,344,366
Jul 29, 2026
64.80
68.55
64.78
68.11
68.11
14,048,888
Jul 28, 2026
64.00
64.96
63.06
64.58
64.58
7,088,018
Jul 27, 2026
62.92
65.99
62.90
64.69
64.69
8,470,453
Jul 24, 2026
66.00
66.78
63.30
63.30
63.30
10,450,469
Jul 23, 2026
67.02
68.12
65.20
66.65
66.65
11,326,293
Jul 22, 2026
65.79
68.85
65.26
67.69
67.69
13,873,979
Jul 21, 2026
65.05
66.44
64.30
65.92
65.92
10,992,338
Jul 20, 2026
64.03
66.96
63.88
65.60
65.60
13,484,193
Jul 17, 2026
68.03
68.99
64.18
64.27
64.27
18,498,597
Jul 16, 2026
68.38
71.37
67.80
69.40
69.40
18,519,223
Jul 15, 2026
69.00
74.00
68.36
69.69
69.69
29,692,356
Jul 14, 2026
64.60
71.00
64.12
70.00
70.00
22,634,017
Jul 13, 2026
66.07
66.97
64.81
65.31
65.31
11,908,837
Jul 10, 2026
62.29
67.26
61.72
66.47
66.47
19,130,211
Jul 9, 2026
62.20
64.00
61.03
62.74
62.74
11,495,731
Jul 8, 2026
66.18
66.20
62.70
62.85
62.85
14,458,399
Jul 7, 2026
66.60
68.15
65.47
65.54
65.54
24,618,702
Jul 6, 2026
61.33
67.09
60.71
67.09
67.09
23,575,723
Jul 3, 2026
57.93
62.44
57.61
60.99
60.99
18,502,549
Jul 2, 2026
57.86
58.88
57.23
57.25
57.25
8,046,571
Jul 1, 2026
56.69
58.40
54.80
58.06
58.06
11,398,227
Jun 30, 2026
57.50
57.59
56.40
56.76
56.76
6,884,550
Jun 29, 2026
53.67
57.99
52.51
57.57
57.57
13,731,245
Jun 26, 2026
56.32
56.97
53.76
53.77
53.77
6,211,599
Jun 25, 2026
56.39
56.85
54.95
56.69
56.69
7,732,033
Jun 24, 2026
57.65
58.84
56.70
56.95
56.95
9,687,463
Jun 23, 2026
56.98
58.50
56.78
57.25
57.25
8,484,728
Jun 22, 2026
56.27
57.01
54.87
56.98
56.98
7,307,140
Jun 18, 2026
53.97
57.78
53.17
56.70
56.70
12,427,318
Jun 17, 2026
54.78
55.14
53.36
54.08
54.08
5,882,819
Jun 16, 2026
56.20
56.65
54.78
54.83
54.83
5,951,581
Jun 15, 2026
55.49
56.64
55.20
56.50
56.50
5,313,310
Jun 12, 2026
55.40
55.99
54.39
55.62
55.62
5,799,124
Jun 11, 2026
56.14
57.32
55.48
55.81
55.81
4,906,419
Jun 10, 2026
55.50
56.56
54.59
56.14
56.14
5,021,060
Jun 9, 2026
55.60
56.88
55.18
55.92
55.92
5,590,208
Jun 8, 2026
53.93
56.20
53.66
55.99
55.99
8,479,307
Jun 5, 2026
54.44
55.20
54.36
54.58
54.58
5,922,844
Jun 4, 2026
54.20
54.85
53.48
53.71
53.71
4,481,491
Jun 3, 2026
55.00
55.95
53.85
54.15
54.15
6,270,516
Jun 2, 2026
52.98
55.36
52.55
54.99
54.99
10,290,868
Jun 1, 2026
52.28
53.86
52.28
52.71
52.71
5,733,854
May 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
52.29
53.00
51.51
52.28
52.28
6,607,136
May 28, 2026
53.24
53.79
52.34
53.05
52.05
5,880,939
May 27, 2026
53.88
53.90
52.00
53.18
52.18
6,093,981
May 26, 2026
53.32
53.85
52.00
53.64
52.63
4,721,252
May 25, 2026
54.10
54.37
53.00
53.55
52.54
5,196,816
May 22, 2026
54.61
54.96
53.81
54.10
53.08
4,925,296
May 21, 2026
55.10
56.47
54.57
54.61
53.58
7,569,851
May 20, 2026
54.70
55.26
53.54
55.15
54.11
6,329,637
May 19, 2026
54.62
55.26
54.06
54.72
53.69
4,706,476
May 18, 2026
56.00
56.33
54.26
54.62
53.59
8,371,150
May 15, 2026
57.00
57.71
56.15
56.54
55.47
5,501,000
May 14, 2026
58.29
58.30
56.66
56.70
55.63
7,410,897
May 13, 2026
58.96
59.35
57.99
58.30
57.20
5,910,261
May 12, 2026
60.19
60.46
58.77
59.15
58.04
7,474,197
May 11, 2026
60.20
60.55
59.50
60.22
59.08
6,784,887
May 8, 2026
59.95
60.50
59.61
60.14
59.01
4,575,236
May 7, 2026
59.59
60.69
59.59
59.98
58.85
5,484,737
May 6, 2026
59.00
59.36
58.70
59.16
58.04
6,870,307
Apr 30, 2026
59.91
59.97
58.70
58.85
57.74
6,081,580
Apr 29, 2026
59.59
60.38
59.59
59.81
58.68
5,020,477
Apr 28, 2026
59.96
61.36
59.90
60.23
59.09
5,526,520
Apr 27, 2026
60.00
60.50
59.64
59.97
58.84
6,272,573
Apr 24, 2026
59.25
60.84
58.83
60.41
59.27
8,727,393
Apr 23, 2026
63.00
63.00
59.18
59.48
58.36
21,507,060
Apr 22, 2026
64.21
66.25
63.98
65.68
64.44
6,956,055
Apr 21, 2026
65.04
65.44
63.89
64.20
62.99
4,538,311
Apr 20, 2026
64.93
65.44
64.64
65.00
63.77
3,973,985
Apr 17, 2026
65.67
65.83
64.35
65.15
63.92
5,611,489
Apr 16, 2026
66.44
66.44
65.31
65.97
64.73
6,239,058
Apr 15, 2026
65.40
66.57
64.50
65.96
64.72
11,400,713
Apr 14, 2026
63.90
64.30
63.00
64.29
63.08
5,067,182
Apr 13, 2026
63.61
64.21
63.36
63.52
62.32
3,962,183
Apr 10, 2026
63.67
65.08
63.64
64.12
62.91
5,778,974
Apr 9, 2026
64.00
65.13
63.45
63.67
62.47
6,256,316
Apr 8, 2026
64.05
64.64
63.33
64.29
63.08
6,553,581
Apr 7, 2026
63.15
64.21
62.78
62.90
61.71
4,689,406
Apr 3, 2026
63.60
64.40
63.01
63.15
61.96
5,321,493
Apr 2, 2026
65.00
65.31
64.20
64.53
63.31
7,774,978
Apr 1, 2026
64.50
65.50
63.44
65.38
64.15
11,652,087
Mar 31, 2026
63.49
65.00
63.00
64.00
62.79
13,050,854
Mar 30, 2026
61.32
62.78
61.07
62.29
61.12
7,027,058
Mar 27, 2026
57.71
62.47
57.70
61.72
60.56
11,117,454
Mar 26, 2026
59.00
59.88
58.27
58.59
57.49
4,792,972
Mar 25, 2026
57.88
60.93
57.65
59.11
58.00
8,687,757
Mar 24, 2026
57.03
57.48
56.40
57.44
56.36
5,357,218
Mar 23, 2026
58.33
58.78
55.80
56.20
55.14
9,906,630
Mar 20, 2026
61.25
62.08
59.65
59.65
58.53
6,435,604
Mar 19, 2026
62.00
62.50
61.24
61.25
60.10
5,518,201
Mar 18, 2026
62.50
63.19
61.95
62.85
61.67
4,993,080
Mar 17, 2026
62.25
63.76
61.96
62.52
61.34
5,850,269
Mar 16, 2026
62.13
62.37
61.30
61.92
60.75
3,889,501
Mar 13, 2026
62.24
62.72
61.88
62.13
60.96
3,414,245
Mar 12, 2026
63.50
63.63
62.40
62.62
61.44
3,736,166
Mar 11, 2026
64.36
64.36
63.38
63.49
62.29
3,369,690
Mar 10, 2026
63.20
64.33
63.20
64.10
62.89
4,253,211
Mar 9, 2026
62.73
63.25
61.80
62.84
61.66
4,703,165
Mar 6, 2026
62.10
64.10
61.95
63.66
62.46
5,428,421
Mar 5, 2026
62.79
63.16
61.81
62.09
60.92
4,177,877
Mar 4, 2026
62.00
62.88
61.54
62.06
60.89
5,719,832
Mar 3, 2026
64.57
65.20
62.51
62.64
61.46
7,222,780
Mar 2, 2026
65.00
65.64
63.83
64.49
63.27
6,624,592
Feb 27, 2026
66.00
66.56
65.70
65.97
64.73
3,082,403
Feb 26, 2026
67.05
67.16
65.76
65.80
64.56
4,739,391
Feb 25, 2026
66.20
67.15
65.85
67.02
65.76
5,166,439
Feb 24, 2026
65.32
66.19
64.10
66.19
64.94
6,047,495
Feb 13, 2026
65.60
65.99
64.86
64.99
63.76
3,861,095
Feb 12, 2026
66.22
66.59
65.47
65.72
64.48
4,044,787
Feb 11, 2026
66.39
66.99
66.11
66.23
64.98
2,901,489
Feb 10, 2026
65.99
67.04
65.60
66.56
65.31
4,508,723
Feb 9, 2026
66.20
66.55
65.65
65.97
64.73
4,083,812
Feb 6, 2026
65.80
66.50
64.80
65.75
64.51
4,697,270
Feb 5, 2026
67.83
68.30
66.03
66.10
64.85
8,098,429
Feb 4, 2026
67.08
68.55
66.27
68.51
67.22
7,282,508
Feb 3, 2026
66.40
67.56
66.00
67.49
66.22
5,699,690
Feb 2, 2026
67.00
68.22
65.95
66.10
64.85
6,580,231
Jan 30, 2026
67.00
68.18
66.80
67.62
66.35
7,213,325
Jan 29, 2026
69.38
69.38
66.66
67.75
66.47
12,428,534
Jan 28, 2026
71.32
71.32
69.66
69.70
68.39
7,978,228
Jan 27, 2026
72.00
72.10
70.13
71.32
69.98
6,716,333
Jan 26, 2026
72.83
73.30
71.02
71.68
70.33
8,229,329
Jan 23, 2026
70.50
73.80
70.30
72.83
71.46
12,323,595
Jan 22, 2026
71.00
71.48
69.01
70.49
69.16
11,976,010
Jan 21, 2026
69.99
72.58
69.98
71.78
70.43
9,161,547
Jan 20, 2026
72.09
72.29
69.59
70.23
68.91
8,181,642
Jan 19, 2026
71.50
72.50
71.01
72.18
70.82
7,867,489
Jan 16, 2026
72.81
73.36
71.67
71.82
70.47
9,260,869
Jan 15, 2026
71.77
74.47
71.77
72.55
71.18
16,818,433
Jan 14, 2026
70.01
71.88
68.32
69.30
67.99
13,471,013
Jan 13, 2026
69.72
71.83
69.70
70.10
68.78
11,386,201
Jan 12, 2026
70.66
71.38
69.28
69.88
68.56
11,342,006
Jan 9, 2026
70.00
71.12
69.91
71.00
69.66
8,385,023
Jan 8, 2026
71.00
72.16
70.02
70.20
68.88
7,819,399
Jan 7, 2026
68.65
71.85
68.65
71.49
70.14
13,190,141
Jan 6, 2026
68.96
69.41
68.60
69.07
67.77
8,553,230
Jan 5, 2026
67.93
69.18
66.40
68.97
67.67
10,516,836
Dec 31, 2025
66.85
68.40
66.80
68.07
66.79
7,317,164
Dec 30, 2025
65.91
67.65
65.86
66.96
65.70
7,831,710
Dec 29, 2025
68.19
68.19
66.03
66.15
64.90
8,201,566
Dec 26, 2025
67.00
68.50
66.66
68.29
67.00
8,950,450
Dec 25, 2025
66.93
67.28
66.28
66.99
65.73
4,854,952
Dec 24, 2025
67.15
67.25
66.31
66.92
65.66
5,455,551
Dec 23, 2025
68.04
68.31
67.12
67.30
66.03
5,434,989
Dec 22, 2025
67.89
68.35
67.28
68.05
66.77
6,993,499
Dec 19, 2025
65.45
68.35
65.00
67.88
66.60
12,010,599
Dec 18, 2025
66.44
66.95
65.31
65.32
64.09
6,070,566
Dec 17, 2025
65.41
67.16
64.62
66.80
65.54
8,164,339
Dec 16, 2025
66.66
67.00
65.65
65.68
64.44
8,223,804
Dec 15, 2025
65.72
67.71
65.37
67.06
65.80
11,515,897
Dec 12, 2025
64.88
66.47
64.30
66.28
65.03
11,037,490
Dec 11, 2025
64.59
66.28
64.50
65.27
64.04
12,552,078
Dec 10, 2025
63.50
64.30
62.50
64.02
62.81
6,380,970
Dec 9, 2025
63.79
64.99
63.30
63.42
62.22
8,671,555
Dec 8, 2025
63.66
64.34
63.21
63.41
62.21
6,483,555
Dec 5, 2025
62.39
63.83
61.80
63.60
62.40
6,399,081
Dec 4, 2025
62.00
62.66
61.58
62.40
61.22
4,066,877
Dec 3, 2025
62.15
62.68
61.50
61.95
60.78
5,402,340
Dec 2, 2025
64.00
64.03
62.14
62.30
61.13
5,791,646
Dec 1, 2025
63.55
64.14
63.32
64.01
62.80
4,669,415
Nov 28, 2025
63.33
63.94
62.70
63.67
62.47
4,605,932
Nov 27, 2025
63.37
63.83
62.85
63.03
61.84
4,732,849
Nov 26, 2025
62.96
64.09
62.96
63.38
62.19
7,289,836
Nov 25, 2025
62.35
63.49
62.35
62.51
61.33
6,291,606
Nov 24, 2025
61.02
62.89
60.76
62.35
61.17
8,049,426
Nov 21, 2025
61.60
62.60
60.60
60.62
59.48
8,833,298
Nov 20, 2025
62.94
63.49
62.08
62.34
61.16
6,406,434
Nov 19, 2025
64.18
64.58
62.05
62.94
61.75
10,672,239
Nov 18, 2025
65.59
66.07
64.25
64.53
63.31
6,145,425
Nov 17, 2025
66.68
66.71
65.26
65.65
64.41
8,002,607
Nov 14, 2025
66.80
68.40
66.70
67.25
65.98
14,082,632
Nov 13, 2025
65.54
65.94
64.70
65.93
64.69
8,491,555
Nov 12, 2025
64.40
66.48
64.13
65.56
64.32
12,435,749
Nov 11, 2025
64.96
65.23
63.82
64.11
62.90
6,067,947
Nov 10, 2025
63.75
64.85
63.40
64.60
63.38
8,492,205
Nov 7, 2025
64.45
64.71
63.70
64.06
62.85
6,184,373
Nov 6, 2025
63.99
64.98
63.82
64.94
63.72
7,166,312
Nov 5, 2025
63.80
64.72
63.36
64.18
62.97
8,037,344
Nov 4, 2025
66.74
66.80
63.88
64.38
63.17
14,727,037
Nov 3, 2025
68.40
68.40
66.01
66.80
65.54
11,330,067
