Gan & Lee Pharmaceuticals. - 603087.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71.77	74.88	74.88	75.19	70.93	21.88M
September 04, 2025	78.17	71.56	71.56	78.5	70.05	33.27M
September 03, 2025	77.45	77.51	77.51	81	76.83	22.1M
September 02, 2025	78.49	77.35	77.35	79.56	76.77	24.21M
September 01, 2025	72.9	78.22	78.22	78.96	72.58	26.61M
August 29, 2025	71.7	72.93	72.93	74.24	71.7	17.34M
August 28, 2025	68.33	71.48	71.48	71.69	67.89	22.14M
August 27, 2025	70.5	68.47	68.47	71.56	68.35	19.47M
August 26, 2025	71.55	70.92	70.92	71.93	70.22	14.16M
August 25, 2025	68.79	71.55	71.55	73.03	68.3	26.27M
August 22, 2025	67.45	68.55	68.55	69.57	67.1	17.39M
August 21, 2025	67.88	67.45	67.45	69.2	66.9	13.47M
August 20, 2025	67.1	67.92	67.92	68.8	66.15	23.35M
August 19, 2025	64.99	68.03	68.03	69.97	64.99	40.61M
August 18, 2025	62.5	63.61	63.61	64.18	62.5	17.13M
August 15, 2025	61.92	62.5	62.5	62.99	61.73	12.43M
August 14, 2025	63.09	62.04	62.04	63.68	62.01	14.66M
August 13, 2025	61.22	63.09	63.09	64.48	61	20.89M
August 12, 2025	62.1	61.01	61.01	62.58	60.62	13.74M
August 11, 2025	61.58	62.26	62.26	62.84	61.5	12.84M
August 08, 2025	61.87	61.48	61.48	62.68	60.62	16.7M
August 07, 2025	64.3	62.46	62.46	64.3	62.01	19.26M
August 06, 2025	63.39	64.36	64.36	65.9	63.39	20.48M
August 05, 2025	63.29	63.69	63.69	65.11	63.01	19.48M
August 04, 2025	60.99	63.28	63.28	63.65	60.02	25.54M
August 01, 2025	58.1	60.99	60.99	62.68	57.82	28.84M
July 31, 2025	59	57.9	57.9	59.4	57.41	17.7M
July 30, 2025	60.36	59.21	59.21	60.84	58.45	18.32M
July 29, 2025	59.4	60.82	60.82	61.47	58.59	20.07M
July 28, 2025	58.08	59.31	59.31	59.51	58.08	15.54M
July 25, 2025	59.64	58.09	58.09	59.76	58.05	14.64M
July 24, 2025	58.73	59.64	59.64	60.46	58.28	14.34M
July 23, 2025	59	58.92	58.92	60.21	58.68	14.76M
July 22, 2025	57	59.36	59.36	61.49	57	21.57M
July 21, 2025	58.74	57.8	57.8	58.74	57.2	12.53M
July 18, 2025	58.5	58.77	58.77	59.08	57.78	13.61M
July 17, 2025	57.07	58.64	58.64	58.85	57.07	15.08M
July 16, 2025	57.02	57.36	57.36	58.27	57.01	11.9M
July 15, 2025	56	57	57	57.48	55.58	14.39M
July 14, 2025	56	56	56	56.42	55.48	8.83M
July 11, 2025	55.5	55.84	55.84	56.5	55.3	12.14M
July 10, 2025	55.7	55.49	55.49	56.69	55.1	15.21M
July 09, 2025	54.4	55	55	55.92	54.1	10.31M
July 08, 2025	53.9	54.6	54.6	54.85	53.85	8.65M
July 07, 2025	55.17	53.99	53.99	55.5	53.88	14.91M
July 04, 2025	56.57	56.17	56.17	56.8	55.42	11.19M
July 03, 2025	56.13	56.58	56.58	56.8	55.85	9.34M
July 02, 2025	56.57	56.07	56.07	56.76	55.81	10.77M
July 01, 2025	54.99	56.58	56.58	56.62	54.87	14.66M
June 30, 2025	53.64	54.78	54.78	54.92	53.4	11.51M
June 27, 2025	53.51	53.63	53.63	53.96	53.21	6.77M
June 26, 2025	54.19	53.49	53.49	54.19	52.99	9.35M
June 25, 2025	54.1	54.38	54.38	54.79	53.66	11.18M
June 24, 2025	54.05	54.09	54.09	54.63	53.75	12.7M
June 23, 2025	53.4	53.92	53.92	54.49	53.33	11.14M
June 20, 2025	53.4	53.55	53.55	53.72	52.93	8.51M
June 19, 2025	54.45	53.46	53.46	54.88	53	14.66M
June 18, 2025	54.11	54.44	54.44	54.64	53.59	12.61M
June 17, 2025	56.56	54.23	54.23	56.59	54.06	20.32M
June 16, 2025	55.83	56.06	56.06	57.15	55.83	14.62M

Gan & Lee Pharmaceuticals. (603087.SS) SHH