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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17.7	18.88	18.88	19.51	17.62	16.67M
August 06, 2025	18.35	17.78	17.78	18.44	17.58	9.83M
August 05, 2025	18.63	18.42	18.42	19.28	18.22	12.11M
August 04, 2025	18.33	19	19	19.5	18.13	16.93M
August 01, 2025	17.53	18.15	18.15	18.7	17.47	11.73M
July 31, 2025	17.45	17.63	17.63	17.99	17.34	5.22M
July 30, 2025	17.52	17.52	17.52	17.82	17.28	4.18M
July 29, 2025	17.65	17.51	17.51	17.65	17.27	3.57M
July 28, 2025	17.38	17.58	17.58	17.64	17.3	3.97M
July 25, 2025	17.24	17.47	17.47	17.47	17.08	3.43M
July 24, 2025	16.99	17.21	17.21	17.5	16.99	3.38M
July 23, 2025	17.03	17.13	17.13	17.36	16.85	4.45M
July 22, 2025	16.91	17.19	17.19	17.7	16.91	5.88M
July 21, 2025	16.86	16.97	16.97	17.07	16.76	2.1M
July 18, 2025	16.85	16.87	16.87	16.9	16.61	2.06M
July 17, 2025	16.72	16.88	16.88	16.98	16.67	2.23M
July 16, 2025	16.48	16.76	16.76	16.8	16.4	2.43M
July 15, 2025	16.65	16.47	16.47	16.68	16.14	2.58M
July 14, 2025	16.43	16.65	16.65	16.8	16.43	1.89M
July 11, 2025	16.53	16.5	16.5	16.68	16.31	2.1M
July 10, 2025	16.46	16.53	16.53	16.63	16.31	2.39M
July 09, 2025	16.53	16.45	16.45	16.58	16.3	2.69M
July 08, 2025	16.26	16.56	16.56	16.9	16.26	4.56M
July 07, 2025	15.82	16.27	16.27	16.38	15.81	4.07M

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