Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

GemPharmatech Co., Ltd. (688046.SS)

11.37
+0.06
+(0.53%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202511.3111.5811.0511.3711.375,897,556
Apr 25, 202511.0311.4610.9311.3111.317,377,880
Apr 24, 202511.0811.2410.8710.9210.925,286,043
Apr 23, 202511.1011.2911.0011.0611.067,354,205
Apr 22, 202511.0911.1110.8011.0011.007,419,610
Apr 21, 202510.9611.0810.7810.9810.983,858,577
Apr 18, 202510.9811.1410.7910.9210.922,917,681
Apr 17, 202510.9011.0810.8910.9310.934,644,906
Apr 16, 202511.3111.3110.8211.0511.055,688,031
Apr 15, 202511.5511.6011.1211.3711.376,369,717
Apr 14, 202511.2511.7011.2211.5211.5212,575,939
Apr 11, 202510.8811.2710.4511.1711.1719,926,798
Apr 10, 202511.9411.9711.4111.4711.474,978,959
Apr 9, 202511.0011.4410.4411.2611.265,022,099
Apr 8, 202511.4011.6910.8111.1811.186,855,463
Apr 7, 202513.6013.6411.3111.3111.318,648,737
Apr 3, 202514.7315.1514.0214.1414.142,848,518
Apr 2, 202514.6015.2014.6014.8914.892,868,790
Apr 1, 202513.9215.0713.8014.7414.744,071,584
Mar 31, 202514.2914.2913.6013.8013.802,239,973
Mar 28, 202514.4614.8514.2814.3014.301,543,316
Mar 27, 202514.0714.6513.8314.4614.462,125,769
Mar 26, 202514.1714.2814.0314.1214.121,446,752
Mar 25, 202514.4314.4314.0714.1214.121,232,755
Mar 24, 202514.3614.4814.1014.2414.241,255,539
Mar 21, 202514.8114.8114.2314.2814.281,638,470
Mar 20, 202514.7514.9314.7314.7614.76886,746
Mar 19, 202514.8515.0814.7314.8114.811,399,918
Mar 18, 202514.6715.1514.6214.8714.872,243,359
Mar 17, 202514.5614.8614.3914.6414.642,834,527
Mar 14, 202514.3114.6314.3114.5414.541,888,623
Mar 13, 202514.6314.7714.3314.4014.401,602,511
Mar 12, 202514.9314.9414.6614.7014.701,300,625
Mar 11, 202514.6814.8814.5114.8114.812,606,309
Mar 10, 202515.5715.7714.7014.7914.794,647,189
Mar 7, 202516.0316.0315.3215.5015.502,004,428
Mar 6, 202515.6316.0715.4515.9315.932,228,091
Mar 5, 202515.5515.7015.3515.5815.581,625,477
Mar 4, 202515.4315.8215.3215.7115.711,905,947
Mar 3, 202515.3615.8415.1115.3715.372,517,612
Feb 28, 202515.4715.7715.1815.2515.255,696,432
Feb 27, 202515.5715.8115.2715.4915.493,468,698
Feb 26, 202515.6015.7515.2215.5515.554,065,934
Feb 25, 202515.9815.9915.5315.6015.603,723,767
Feb 24, 202516.6216.7615.7116.1216.124,227,303
Feb 21, 202516.8017.0716.4116.7116.713,031,815
Feb 20, 202516.2916.8716.0116.7216.724,251,529
Feb 19, 202515.6416.4415.4116.2216.223,484,204
Feb 18, 202515.7815.8915.4815.6415.642,203,282
Feb 17, 202515.9516.2715.5415.7515.752,766,540
Feb 14, 202515.0915.9515.0115.8015.805,675,606
Feb 13, 202515.7115.8914.9515.1115.114,535,108
Feb 12, 202514.9015.8814.7515.7115.715,114,094
Feb 11, 202514.8615.3114.5814.9414.944,469,839
Feb 10, 202514.0914.9013.9814.9014.905,940,433
Feb 7, 202513.3914.2613.3013.9513.954,104,722
Feb 6, 202513.3013.4713.0413.3913.391,525,690
Feb 5, 202513.1413.4513.0613.3013.301,077,813
Jan 27, 202513.5313.6313.0513.0613.061,972,283
Jan 24, 202513.8613.9913.4213.4913.491,400,829
Jan 23, 202513.5813.9613.5613.8913.892,009,753
Jan 22, 202513.6913.7813.3013.4813.481,168,247
Jan 21, 202513.7413.9113.4613.6913.691,723,778
Jan 20, 202513.2013.6513.0513.5413.542,288,578
Jan 17, 202512.8513.2212.7013.0613.061,724,973
Jan 16, 202512.8313.0212.6912.7112.711,019,610
Jan 15, 202513.0613.0612.7912.8812.88739,570
Jan 14, 202512.7113.0812.7113.0613.061,351,003
Jan 13, 202512.5212.9412.3712.7712.77776,809
Jan 10, 202512.9013.0412.6212.6912.691,205,050
Jan 9, 202512.5413.0012.4912.9112.911,550,877
Jan 8, 202512.3612.7012.3012.5712.571,709,940
Jan 7, 202512.2912.4812.2012.4512.451,782,317
Jan 6, 202512.4812.6112.0712.1912.191,267,585
Jan 3, 202512.5012.7712.2012.2412.241,594,758
Jan 2, 202512.8912.9412.3412.4812.481,983,875
Dec 31, 202413.1713.3212.8012.8512.851,405,125
Dec 30, 202413.4313.4313.1613.1913.191,167,786
Dec 27, 202413.4113.5913.2813.4313.431,214,913
Dec 26, 202413.4113.5513.2813.4113.41997,860
Dec 25, 202413.7913.7913.2013.5313.532,337,290
Dec 24, 202413.0113.7713.0113.7013.702,219,261
Dec 23, 202413.9514.1113.2813.2813.282,155,666
Dec 20, 202413.9214.1413.8013.9013.901,404,877
Dec 19, 202413.9114.2113.7613.9313.932,045,721
Dec 18, 202414.1814.2413.9414.0714.072,019,165
Dec 17, 202413.9914.2813.7614.1814.183,613,084
Dec 16, 202414.1114.2213.8814.1014.102,132,682
Dec 13, 202414.4014.4014.0514.1214.124,535,933
Dec 12, 202414.5114.6514.3514.5014.502,725,596
Dec 11, 202414.5314.7414.4414.5514.553,200,334
Dec 10, 202415.2215.2514.5014.5514.553,855,983
Dec 9, 202414.9815.3514.5614.8414.845,550,334
Dec 6, 202414.6014.8514.1714.7614.763,457,025
Dec 5, 202414.0814.8514.0014.6514.654,458,536
Dec 4, 202414.3214.4114.1214.1514.152,973,599
Dec 3, 202414.2614.4614.0714.3214.322,901,690
Dec 2, 202413.8914.4313.8114.3414.343,974,886
Nov 29, 202413.4914.0913.4313.8613.863,352,635
Nov 28, 202413.6613.7213.4613.5213.521,894,454
Nov 27, 202413.0613.7312.7813.6713.673,214,895
Nov 26, 202413.0013.3512.9313.0013.001,975,438
Nov 25, 202412.8113.1412.6813.0813.083,114,883
Nov 22, 202413.7013.8212.9312.9412.943,967,840
Nov 21, 202413.8614.0713.5913.7213.722,365,931
Nov 20, 202413.3914.1813.3013.8713.874,461,647
Nov 19, 202413.0413.5312.9913.5113.513,490,433
Nov 18, 202413.5113.5112.7612.9012.904,635,948
Nov 15, 202413.6513.9213.3713.4213.423,932,485
Nov 14, 202414.3314.3413.6513.7013.705,608,444
Nov 13, 202414.7014.8514.0414.3514.355,610,187
Nov 12, 202415.0015.3214.5614.7714.777,243,363
Nov 11, 202414.2914.9814.2514.9214.925,871,429
Nov 8, 202414.6014.8714.2714.3314.337,508,728
Nov 7, 202413.6214.3713.6214.2814.285,779,484
Nov 6, 202414.1314.1313.6013.7813.787,475,556
Nov 5, 202413.2514.1313.1814.0014.007,661,443
Nov 4, 2024 0.03 Dividend
Nov 4, 202413.1213.4512.9313.3513.354,450,842
Nov 1, 202413.1613.3312.8213.1213.095,765,320
Oct 31, 202413.5213.5212.9813.1613.139,126,822
Oct 30, 202413.5913.7513.3013.7013.674,829,144
Oct 29, 202414.3514.5413.6013.7613.737,755,729
Oct 28, 202414.5714.6013.8014.3614.3311,572,641
Oct 25, 202413.0514.8512.8214.4014.3715,869,777
Oct 24, 202413.0613.7012.9112.9612.939,895,608
Oct 23, 202412.7513.2312.6113.0513.026,752,853
Oct 22, 202412.8412.9512.5512.7512.726,197,268
Oct 21, 202412.6913.0012.5612.8312.808,309,885
Oct 18, 202411.9913.0011.9912.5712.548,202,169
Oct 17, 202412.2012.5512.0012.0412.016,220,093
Oct 16, 202412.2012.4312.0212.1112.084,789,686
Oct 15, 202412.8713.0612.2412.3112.288,662,769
Oct 14, 202413.6013.6012.5012.9512.928,624,539
Oct 11, 202413.6213.8713.0013.2313.204,120,011
Oct 10, 202413.9414.4313.5213.6013.575,986,839
Oct 9, 202415.7015.7013.2113.7213.6913,297,612
Oct 8, 202417.2917.7015.0116.2016.1611,530,897
Sep 30, 202413.3115.2013.1514.7914.768,049,215
Sep 27, 202411.9512.8011.8612.7112.682,568,773
Sep 26, 202411.4011.7011.1411.6411.612,967,880
Sep 25, 202411.4511.5511.2111.2911.263,099,125
Sep 24, 202411.0911.3910.8411.3111.282,282,408
Sep 23, 202411.3911.4410.9211.0210.991,901,163
Sep 20, 202411.2411.2410.9411.1111.081,627,519
Sep 19, 202411.0111.5810.9911.2311.202,010,261
Sep 18, 202411.2211.2210.8011.1611.132,442,122
Sep 13, 202411.3511.4111.1111.1911.161,403,718
Sep 12, 202411.5211.7811.3511.3611.332,003,868
Sep 11, 202410.9011.6310.9011.5611.533,677,075
Sep 10, 202410.9711.2010.6911.0210.992,375,747
Sep 9, 202410.9211.2510.7711.0511.023,425,577
Sep 6, 202411.3211.4810.7810.8110.792,295,980
Sep 5, 202411.3911.4511.2011.4111.382,328,232
Sep 4, 202410.8011.5410.7511.2011.173,764,910
Sep 3, 202410.9411.1110.7510.8010.781,871,353
Sep 2, 202410.8711.0310.7010.7910.772,879,524
Aug 30, 202410.7111.0910.6210.9110.893,750,690
Aug 29, 202410.0510.909.8410.7210.706,389,531
Aug 28, 20249.679.869.519.849.821,940,244
Aug 27, 20249.619.859.569.689.661,419,212
Aug 26, 20249.509.799.489.629.601,572,631
Aug 23, 20249.709.799.499.569.541,874,859
Aug 22, 20249.779.919.689.759.731,288,108
Aug 21, 20249.9910.089.779.869.842,067,330
Aug 20, 202410.1310.319.899.999.971,661,570
Aug 19, 202410.4310.5310.1810.2210.201,704,974
Aug 16, 202410.3410.4910.2110.3610.341,744,823
Aug 15, 202410.4410.5510.0410.3410.323,204,933
Aug 14, 202410.5310.9310.3110.3310.313,334,327
Aug 13, 202410.9010.9010.5910.8810.861,332,225
Aug 12, 202411.0311.0510.7310.8710.852,094,453
Aug 9, 202411.3011.3510.7210.8810.866,297,574
Aug 8, 202411.5611.6711.2211.2511.222,450,952
Aug 7, 2024 0.16 Dividend
Aug 7, 202411.5011.7511.3311.5511.523,463,552
Aug 6, 202411.3211.8011.2011.7211.533,232,665
Aug 5, 202411.3511.8311.1911.2211.044,135,884
Aug 2, 202411.4011.8811.2111.3711.194,305,779
Aug 1, 202411.3411.4811.2011.3611.181,966,976
Jul 31, 202410.6411.4510.5411.3211.143,513,233
Jul 30, 202410.6211.1410.6010.7410.572,802,391
Jul 29, 202410.7410.8010.4610.6410.471,217,596
Jul 26, 202410.2710.8510.2610.7410.573,511,367
Jul 25, 202410.1010.4810.0910.2710.111,928,174
Jul 24, 202410.5910.6910.1810.2010.042,776,635
Jul 23, 202410.9110.9210.6010.6410.473,096,812
Jul 22, 202410.4311.1910.3110.9810.815,266,770
Jul 19, 202410.1110.4510.1010.3610.202,211,641
Jul 18, 20249.9210.319.7710.1910.033,219,520
Jul 17, 20249.6210.109.6210.019.852,379,916
Jul 16, 20249.839.869.609.709.551,859,752
Jul 15, 202410.2310.249.709.729.572,367,943
Jul 12, 20249.8010.479.8010.2310.076,041,724
Jul 11, 20249.479.889.469.779.612,321,006
Jul 10, 20249.219.559.089.339.182,953,081
Jul 9, 20249.389.479.099.148.993,476,487
Jul 8, 20249.839.839.309.389.232,382,620
Jul 5, 20249.519.519.519.519.36-
Jul 4, 20249.979.979.489.519.362,072,728
Jul 3, 202410.0110.059.789.859.691,825,619
Jul 2, 202410.1410.299.949.999.831,847,356
Jul 1, 202410.2210.359.8010.2010.043,135,185
Jun 28, 202410.4810.6910.1710.2210.062,630,293
Jun 27, 202411.0511.0510.4310.4710.302,297,351
Jun 26, 202410.6410.9910.5810.9410.772,344,160
Jun 25, 202410.7110.8010.5410.7510.582,380,705
Jun 24, 202411.2011.2010.6210.7010.534,426,660
Jun 21, 202411.0711.4310.9611.2311.052,381,449
Jun 20, 202411.2111.5211.0111.1510.974,456,035
Jun 19, 202411.2211.2911.0111.0410.863,028,784
Jun 18, 202411.5611.6611.1211.1911.014,193,043
Jun 17, 202411.7111.7311.4311.6011.424,058,286
Jun 14, 202411.9612.0411.7711.7711.583,935,734
Jun 13, 202412.0912.1811.8711.9611.773,418,473
Jun 12, 202411.7612.2311.7612.0711.884,145,080
Jun 11, 202411.4311.8811.0611.8211.634,021,501
Jun 7, 202411.5011.8811.3611.6111.433,270,351
Jun 6, 202411.5711.7511.3511.4111.233,640,270
Jun 5, 202411.5811.9011.3411.6611.474,019,187
Jun 4, 202411.3511.5111.2011.4111.233,910,343
Jun 3, 202411.6911.6911.2811.4011.224,148,287
May 31, 202411.4211.7111.3711.6511.464,400,586
May 30, 202411.2211.4411.1011.3311.153,353,873
May 29, 202411.3011.4911.2011.2511.074,818,377
May 28, 202410.9811.6110.9011.3611.185,962,785
May 27, 202410.7611.1210.5611.0410.865,545,713
May 24, 202411.0911.0910.7510.8010.635,596,199
May 23, 202411.4811.4810.9011.0110.835,297,546
May 22, 202411.3511.5411.2911.4411.262,791,791
May 21, 202411.6211.6211.2211.4011.223,871,989
May 20, 202411.7211.9511.5211.5711.394,086,089
May 17, 202411.5711.7511.4111.6511.462,996,978
May 16, 202411.8211.8311.4111.4811.304,255,443
May 15, 202411.9912.1211.6511.7111.524,010,214
May 14, 202411.9912.3511.8312.1211.933,775,037
May 13, 202412.8012.9511.8511.9311.746,962,511
May 10, 202413.0313.0812.4312.5812.385,269,434
May 9, 202412.9113.2512.7112.9712.764,754,995
May 8, 202413.0313.2812.7712.8112.614,416,727
May 7, 202412.8613.0812.8213.0312.822,568,251
May 6, 202412.9013.1212.7712.8712.675,741,780
Apr 30, 202413.0313.0312.5412.7212.524,183,953
Apr 29, 202412.4513.1312.2613.0412.835,065,864