Guangdong Lifestrong Pharmacy Co., Ltd. - 301111.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.17	17.56	17.56	17.58	17	3.05M
November 06, 2025	17.38	17.14	17.14	17.38	17.01	1.84M
November 05, 2025	17.17	17.42	17.42	17.51	16.9	2.87M
November 04, 2025	17.32	17.18	17.18	17.32	16.97	2.1M
November 03, 2025	17.2	17.18	17.18	17.34	17.01	2.63M
October 31, 2025	16.8	17.07	17.07	17.21	16.7	2.81M
October 30, 2025	17	16.76	16.76	17.07	16.67	1.85M
October 29, 2025	17.12	16.91	16.91	17.28	16.76	2.29M
October 28, 2025	17.15	17.2	17.2	17.34	17.06	1.73M
October 27, 2025	17.35	17.2	17.2	17.49	17.01	2.28M
October 24, 2025	17.55	17.3	17.3	17.55	17.26	2.34M
October 23, 2025	17.17	17.43	17.43	17.54	17.16	2.94M
October 22, 2025	17	17.26	17.26	17.42	16.86	3.83M
October 21, 2025	16.54	16.98	16.98	17	16.43	2.69M
October 20, 2025	16.43	16.54	16.54	16.58	16.25	1.96M
October 17, 2025	16.39	16.29	16.29	16.58	16.22	2.27M
October 16, 2025	16.34	16.4	16.4	16.66	16.23	2.51M
October 15, 2025	16.24	16.4	16.4	16.59	16.02	3.07M
October 14, 2025	15.88	16.08	16.08	16.36	15.85	3.03M
October 13, 2025	15.46	15.88	15.88	15.96	15.08	2.86M
October 10, 2025	15.49	16	16	16.36	15.38	4.05M
October 09, 2025	15.62	15.56	15.56	15.68	15.41	2.61M
September 30, 2025	15.69	15.55	15.55	15.72	15.46	2.05M
September 29, 2025	15.49	15.67	15.67	15.74	15.22	1.97M
September 26, 2025	15.74	15.51	15.51	15.77	15.4	1.87M
September 25, 2025	16.13	15.71	15.71	16.18	15.71	2.01M
September 24, 2025	15.79	16.1	16.1	16.2	15.56	3.19M
September 23, 2025	15.85	15.8	15.8	16	15.24	2.79M
September 22, 2025	15.97	15.92	15.92	16.38	15.8	2.04M
September 19, 2025	16.29	16	16	16.37	15.92	2.01M
September 18, 2025	16.78	16.27	16.27	16.84	16.11	3.06M
September 17, 2025	16.84	16.72	16.72	16.97	16.69	2.03M
September 16, 2025	16.68	16.85	16.85	16.95	16.48	2.41M
September 15, 2025	16.62	16.58	16.58	16.66	16.44	1.47M
September 12, 2025	16.8	16.67	16.67	16.93	16.53	2.21M
September 11, 2025	16.73	16.8	16.8	16.85	16.39	2.61M
September 10, 2025	17.25	16.84	16.84	17.4	16.72	2.49M
September 09, 2025	17.11	16.84	16.84	17.3	16.8	2.74M
September 08, 2025	16.83	17.24	17.24	17.35	16.76	4.07M
September 05, 2025	16.42	16.75	16.75	16.75	16.21	2.32M
September 04, 2025	16.3	16.44	16.44	16.8	16.19	2.85M
September 03, 2025	16.89	16.22	16.22	16.99	16.1	2.02M
September 02, 2025	16.93	16.7	16.7	17.16	16.53	2.71M
September 01, 2025	16.65	17	17	17.14	16.52	3.7M
August 29, 2025	16.34	16.65	16.65	16.84	16.34	3.96M
August 28, 2025	16.56	16.45	16.45	16.89	15.89	4.4M
August 27, 2025	17.65	16.53	16.53	17.7	16.53	6.82M
August 26, 2025	17.63	17.59	17.59	17.86	17.43	3.69M
August 25, 2025	17.49	17.53	17.53	17.71	17.32	3.11M
August 22, 2025	17.51	17.32	17.32	17.62	17.19	2.95M
August 21, 2025	17.64	17.52	17.52	17.72	17.42	2.6M
August 20, 2025	17.8	17.64	17.64	17.89	17.46	3.35M
August 19, 2025	17.73	17.8	17.8	18.13	17.72	4.19M
August 18, 2025	17.6	17.74	17.74	18.07	17.43	4.85M
August 15, 2025	17.2	17.5	17.5	17.67	17.19	4.34M
August 14, 2025	17.86	17.21	17.21	17.88	17.19	4.69M
August 13, 2025	18.06	17.72	17.72	18.15	17.64	4.96M
August 12, 2025	18.4	17.97	17.97	18.55	17.75	5.92M
August 11, 2025	18.4	18.28	18.28	18.4	18.01	5.1M
August 08, 2025	18.54	18.23	18.23	18.85	18.04	9.85M

Guangdong Lifestrong Pharmacy Co., Ltd. (301111.SZ) SHZ