Shanghai - Delayed Quote CNY

FOSUN PHARM (600196.SS)

Compare
23.81
+0.15
+(0.63%)
At close: January 24 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202523.6423.8723.5123.8123.818,481,404
Jan 23, 202523.8824.0723.6423.6623.6611,228,595
Jan 22, 202523.5623.7323.3523.7023.707,776,748
Jan 21, 202523.7823.9223.4823.6923.698,199,900
Jan 20, 202523.6323.8823.5723.7423.7410,408,268
Jan 17, 202523.4323.6023.3023.4923.498,159,556
Jan 16, 202524.0024.1523.5023.5623.5611,749,229
Jan 15, 202524.0024.0223.7523.9223.926,801,924
Jan 14, 202523.4924.0423.3024.0124.0111,491,274
Jan 13, 202523.5823.8322.7523.4823.4815,181,847
Jan 10, 202524.0824.1723.6123.6223.628,452,381
Jan 9, 202524.0824.2723.6623.9823.989,335,528
Jan 8, 202524.2024.8023.9824.2324.2318,136,079
Jan 7, 202524.6524.6523.9524.2724.2712,685,228
Jan 6, 202524.1724.9024.1724.6524.6516,273,180
Jan 3, 202524.4824.7124.0824.1624.1611,317,923
Jan 2, 202524.8524.9924.2024.4224.4212,402,065
Dec 31, 202425.2725.3324.8224.8524.8512,275,863
Dec 30, 202425.5125.5925.1125.2825.2813,624,781
Dec 27, 202425.1825.7225.1625.5125.5111,846,778
Dec 26, 202425.5525.6525.0925.2225.2212,445,874
Dec 25, 202425.8025.9025.3525.6025.608,530,633
Dec 24, 202425.5225.7325.4425.6925.699,128,990
Dec 23, 202425.8926.0625.5325.6025.609,931,367
Dec 20, 202426.0226.1325.8925.9025.907,665,146
Dec 19, 202425.9526.0825.7026.0326.037,843,402
Dec 18, 202426.0426.1725.9025.9625.967,168,179
Dec 17, 202425.9526.2925.7025.9625.9611,576,695
Dec 16, 202426.2626.4025.7325.8525.8513,290,153
Dec 13, 202426.7526.7526.2726.3026.3014,677,583
Dec 12, 202426.6726.8726.5626.7926.7914,039,295
Dec 11, 202426.5626.9626.5526.7426.7414,014,213
Dec 10, 202426.9027.0226.3426.3426.3415,028,768
Dec 9, 202426.5126.8926.2426.3126.3111,534,415
Dec 6, 202426.1226.5826.1226.4226.4210,560,600
Dec 5, 202426.3026.3426.0126.1226.129,092,422
Dec 4, 202426.6726.7226.2126.3026.309,344,129
Dec 3, 202426.4326.7926.4326.7326.739,440,114
Dec 2, 202426.7026.9026.6026.7826.7811,794,272
Nov 29, 202426.3026.7926.2926.6826.6811,407,542
Nov 28, 202426.4026.5526.2626.3126.318,624,058
Nov 27, 202426.0126.4125.8426.3926.3911,478,660
Nov 26, 202426.2826.5026.0126.0126.019,851,026
Nov 25, 202426.2326.6126.0326.3326.3314,023,122
Nov 22, 202427.2627.2826.2426.2426.2419,745,900
Nov 21, 202427.2527.4027.0527.2927.2910,367,938
Nov 20, 202426.8627.5326.8027.2727.2717,266,290
Nov 19, 202426.7026.9826.4026.8526.8511,769,011
Nov 18, 202426.8327.1426.5926.6726.6716,261,100
Nov 15, 202427.0127.2726.8026.8126.8116,811,214
Nov 14, 202427.7427.7527.0627.0627.0617,600,379
Nov 13, 202427.7928.1227.3927.6927.6920,814,903
Nov 12, 202427.5028.3427.4927.7827.7838,300,601
Nov 11, 202427.3427.5026.9027.4827.4827,614,810
Nov 8, 202427.8027.9127.3027.4627.4628,817,164
Nov 7, 202426.9727.5726.8427.5527.5522,291,402
Nov 6, 202427.2927.4326.8827.1027.1022,057,820
Nov 5, 202426.8427.2226.7227.1927.1924,243,770
Nov 4, 202426.5426.8526.5426.8426.8416,301,321
Nov 1, 202426.4026.8426.3626.5126.5120,418,250
Oct 31, 202426.6926.9626.3626.6026.6023,169,487
Oct 30, 202426.3027.6426.1126.6826.6841,186,240
Oct 29, 202426.7026.7425.9326.0426.0419,202,388
Oct 28, 202426.0926.5525.8126.5026.5021,504,215
Oct 25, 202425.6926.2025.5726.0526.0519,984,091
Oct 24, 202425.8326.0725.5625.6825.6816,356,938
Oct 23, 202425.9025.9725.6525.8125.8123,064,689
Oct 22, 202425.2525.8925.2425.8225.8222,700,873
Oct 21, 202425.2825.6825.1225.4225.4224,951,243
Oct 18, 202424.7025.8524.5125.4525.4528,961,599
Oct 17, 202424.9525.1824.6224.6524.6513,711,743
Oct 16, 202425.1525.4524.7924.8824.8817,862,577
Oct 15, 202425.8025.8725.2825.3025.3020,455,317
Oct 14, 202425.7425.9425.2025.7625.7623,092,886
Oct 11, 202426.5726.6825.5025.7225.7222,129,781
Oct 10, 202426.7827.4526.3126.5826.5834,914,144
Oct 9, 202428.8528.8526.7026.7826.7846,352,958
Oct 8, 202430.4430.4428.1029.2029.2081,251,645
Sep 30, 202426.2827.6725.8027.6727.6767,474,374
Sep 27, 202424.2025.1524.2025.1525.1526,326,915
Sep 26, 202423.2223.9823.0323.9523.9517,593,057
Sep 25, 202423.0023.5423.0023.2123.2115,045,610
Sep 24, 202422.4522.8822.3622.8822.8810,968,844
Sep 23, 202422.5022.5422.2322.3522.355,519,431
Sep 20, 202422.4922.4922.1122.3322.338,069,126
Sep 19, 202422.3322.8422.3322.5022.508,837,628
Sep 18, 202422.2122.2921.8922.2822.286,348,776
Sep 13, 202422.3822.4822.1822.2222.224,307,484
Sep 12, 202422.4522.7322.3522.3922.395,760,000
Sep 11, 202422.2522.5422.1122.5022.506,161,200
Sep 10, 202422.6322.6822.0022.3522.357,705,867
Sep 9, 202422.6122.7922.2822.3422.346,285,237
Sep 6, 202422.8022.8422.5122.5122.514,753,347
Sep 5, 202422.6222.8722.5722.8222.826,436,200
Sep 4, 202422.6522.8822.5122.5522.556,770,553
Sep 3, 202422.3322.7922.2722.7022.709,185,838
Sep 2, 202422.5022.5422.1822.3822.388,870,252
Aug 30, 202422.6022.8522.4522.5422.5416,696,051
Aug 29, 202422.3322.7922.3022.6822.687,696,020
Aug 28, 202422.1022.4721.7822.3622.368,542,651
Aug 27, 202422.3522.5522.2222.3022.305,373,801
Aug 26, 202422.4222.5522.1622.3422.346,717,457
Aug 23, 202422.4422.5622.3022.4022.405,102,954
Aug 22, 202422.7722.8722.3522.3922.396,715,305
Aug 21, 202423.0423.1122.7322.7722.775,160,369
Aug 20, 202423.3523.3522.9923.0623.066,023,388
Aug 19, 202423.5123.7023.2323.2923.297,045,771
Aug 16, 202423.3023.4923.1123.4523.457,068,295
Aug 15, 202423.3423.5823.2223.3223.327,576,675
Aug 14, 202423.5723.5723.2323.3423.346,894,253
Aug 13, 202423.7523.8623.3523.5723.579,928,030
Aug 12, 202423.6024.1823.5823.8723.8716,471,752
Aug 9, 202423.7123.8223.4523.4623.468,342,377
Aug 8, 202423.7524.0023.7023.7023.709,889,545
Aug 7, 202423.7223.8823.5223.7223.726,642,815
Aug 6, 2024 0.27 Dividend
Aug 6, 202423.4023.7923.3523.7823.7811,221,369
Aug 5, 202423.7224.0923.5923.6423.3711,080,852
Aug 2, 202423.6224.0923.5723.7823.5111,978,877
Aug 1, 202423.5723.7823.4323.6023.339,566,664
Jul 31, 202422.7923.6022.7623.5823.3115,579,693
Jul 30, 202422.8723.0422.6722.7722.516,326,478
Jul 29, 202423.0823.1622.8322.8722.615,131,747
Jul 26, 202423.0623.2322.9823.0922.836,577,618
Jul 25, 202422.7923.1922.7823.1022.847,457,573
Jul 24, 202422.9123.1322.8022.8022.547,202,473
Jul 23, 202423.6623.6623.0023.0222.7610,372,077
Jul 22, 202423.5023.6523.2123.5823.3110,622,611
Jul 19, 202423.1023.4822.9523.3823.1110,813,582
Jul 18, 202423.0223.2622.8623.1422.889,596,692
Jul 17, 202422.6223.0822.6223.0422.7811,064,720
Jul 16, 202422.4522.7222.4022.6722.416,226,275
Jul 15, 202422.4822.6422.3922.4922.235,197,198
Jul 12, 202422.5822.6822.5322.5922.336,288,744
Jul 11, 202422.3422.7122.3322.5722.318,943,453
Jul 10, 202422.0322.3421.8922.1721.926,721,324
Jul 9, 202421.9022.1321.6222.0421.798,747,113
Jul 8, 202422.3222.3321.8521.9021.656,893,000
Jul 5, 202421.7121.7121.7121.7121.46-
Jul 4, 202422.0122.1021.6521.7121.468,214,800
Jul 3, 202421.9922.2321.9122.0421.795,794,379
Jul 2, 202422.0922.1921.9521.9721.724,784,257
Jul 1, 202422.1822.2621.8222.1321.887,366,443
Jun 28, 202422.1222.3822.1022.1421.896,762,996
Jun 27, 202422.5822.6122.1522.1521.907,461,332
Jun 26, 202422.2022.6422.1222.6322.3710,406,011
Jun 25, 202422.2022.2921.9622.0821.838,325,253
Jun 24, 202422.3022.4321.8421.9121.669,055,370
Jun 21, 202422.4022.5922.2622.4522.197,678,645
Jun 20, 202422.6622.9622.4822.5022.248,226,300
Jun 19, 202422.9522.9522.6222.6322.377,586,357
Jun 18, 202423.0423.1022.8522.9122.657,372,787
Jun 17, 202423.0223.1622.9423.0422.785,725,348
Jun 14, 202423.2823.2922.7723.1822.9213,635,301
Jun 13, 202423.6523.7323.2823.3023.038,967,199
Jun 12, 202423.7523.9023.4623.6723.4010,368,563
Jun 11, 202423.9223.9223.4823.7723.508,893,339
Jun 7, 202423.6823.9823.6723.9723.7012,073,389
Jun 6, 202423.9224.0423.5823.6223.3511,217,385
Jun 5, 202423.8424.2623.7023.8723.6018,244,016
Jun 4, 202423.2624.0123.2223.8523.5817,467,340
Jun 3, 202423.3823.6023.1123.3823.1112,906,830
May 31, 202423.2023.4023.1123.1722.916,103,400
May 30, 202423.1823.2823.0523.1522.895,418,588
May 29, 202423.2023.3523.0723.1022.844,630,916
May 28, 202423.2923.4023.0823.2022.945,811,447
May 27, 202423.1323.2822.9523.2522.987,387,616
May 24, 202423.1423.3523.0723.1022.845,869,037
May 23, 202423.5923.6323.1423.2022.947,968,148
May 22, 202423.4523.6523.4523.6323.366,789,958
May 21, 202423.7023.7423.4023.4523.188,877,115
May 20, 202423.8524.0323.7423.8123.549,242,189
May 17, 202423.7223.9023.5623.7823.517,579,779
May 16, 202423.7623.8623.6123.7223.457,469,153
May 15, 202423.9624.0123.6523.6923.426,909,600
May 14, 202423.9224.1823.9223.9723.707,573,955
May 13, 202424.1624.2723.9223.9723.709,890,605
May 10, 202424.3624.4724.0824.1723.899,038,491
May 9, 202424.1024.5023.9624.3424.0612,861,243
May 8, 202424.1924.6224.0824.1723.8913,420,448
May 7, 202424.1224.2824.0124.1923.9110,573,423
May 6, 202423.8224.2023.8224.1223.8413,530,903
Apr 30, 202423.5723.7623.4623.6723.409,600,485
Apr 29, 202423.1823.9123.1123.7123.4417,613,857
Apr 26, 202422.7823.1922.7723.1922.9311,252,675
Apr 25, 202422.7123.0822.6122.8822.628,754,328
Apr 24, 202422.7622.7722.4622.7322.475,584,819
Apr 23, 202422.7522.8522.4822.7522.497,525,549
Apr 22, 202422.5522.8822.5222.7422.486,167,673
Apr 19, 202422.7122.8122.4522.5122.255,892,389
Apr 18, 202422.7823.0522.6822.7722.518,818,726
Apr 17, 202422.3422.8022.3422.7822.527,386,597
Apr 16, 202422.5222.7722.2522.3522.098,145,300
Apr 15, 202422.5322.8822.3522.7022.448,949,665
Apr 12, 202422.8223.0622.5422.5522.297,010,513
Apr 11, 202422.9723.1122.9022.9422.686,048,303
Apr 10, 202423.4023.4023.0123.0622.805,705,604
Apr 9, 202422.8523.4522.8523.4323.168,021,946
Apr 8, 202423.0523.1922.8322.8522.598,875,965
Apr 3, 202423.3423.6223.3023.3423.076,926,647
Apr 2, 202423.4523.4723.2023.3323.066,517,311
Apr 1, 202423.0023.4523.0023.4523.187,405,753
Mar 29, 202423.1823.2523.0023.0722.812,347,928
Mar 28, 202422.8023.2522.6823.1322.879,996,330
Mar 27, 202423.1023.2322.7822.8022.5412,704,971
Mar 26, 202423.6023.6823.3123.5423.278,946,292
Mar 25, 202424.0724.2723.6023.6023.339,027,222
Mar 22, 202424.5424.6424.0124.1023.8211,756,600
Mar 21, 202424.8624.9324.6024.6724.397,712,006
Mar 20, 202424.7524.9624.6624.8224.548,367,935
Mar 19, 202425.1025.1024.7924.8024.5210,547,024
Mar 18, 202424.8925.1424.7725.1024.8112,708,200
Mar 15, 202424.9125.0824.6024.7524.4711,822,983
Mar 14, 202425.5025.7924.8024.9224.6421,132,946
Mar 13, 202425.0825.1024.6024.7324.4511,008,839
Mar 12, 202424.7125.1024.6725.0324.7414,990,622
Mar 11, 202424.3024.7824.2324.7624.4811,058,184
Mar 8, 202424.2024.5524.1524.2824.007,834,301
Mar 7, 202424.7524.9224.2824.2824.0012,388,872
Mar 6, 202425.1625.3024.7624.8924.6111,412,906
Mar 5, 202425.5325.5425.0125.1624.8715,350,101
Mar 4, 202424.8025.8924.8025.6425.3524,394,647
Mar 1, 202424.6024.8424.4424.7724.4911,555,656
Feb 29, 202424.0624.5924.0124.5824.3012,359,348
Feb 28, 202424.5725.3024.1724.1723.8920,386,231
Feb 27, 202424.2624.5724.1324.5724.2910,644,030
Feb 26, 202424.0624.4423.9824.3024.0213,145,009
Feb 23, 202424.0424.1523.9124.0723.809,000,046
Feb 22, 202423.8924.1523.8524.0423.778,463,014
Feb 21, 202423.8024.3123.7224.0223.7513,362,147
Feb 20, 202423.8524.2323.7023.9923.729,453,762
Feb 19, 202424.0024.1623.7523.9823.7114,625,505
Feb 8, 202423.7124.3423.6523.9523.6822,404,307
Feb 7, 202423.2223.9023.1023.8523.5829,929,770
Feb 6, 202421.1923.1921.0823.1522.8925,697,829
Feb 5, 202421.4721.6620.3821.1920.9518,223,439
Feb 2, 202422.3222.5220.8421.5121.2615,497,435
Feb 1, 202421.7022.3821.7022.2722.0211,265,143
Jan 31, 202422.4922.7221.8121.8221.5710,865,918
Jan 30, 202422.8723.0022.5022.5122.257,489,444
Jan 29, 202423.2323.3922.9022.9922.737,798,688
Jan 26, 202423.2123.5523.0823.1722.919,989,007
Jan 25, 202422.6323.4022.5623.3723.1013,074,045
Jan 24, 202422.5322.7722.0122.7222.4610,492,024

Related Tickers

4540.T Tsumura & Co.
4,528.00
+0.33%
 
4887.T Sawai Group Holdings Co., Ltd.
2,027.00
+0.67%
 
4521.T Kaken Pharmaceutical Co., Ltd.
4,292.00
+1.35%
 
600085.SS TONGRENTANG
36.75
+0.14%
 
600079.SS HUMANWELL HEALTHCARE
21.89
-0.27%
 
4530.T Hisamitsu Pharmaceutical Co., Inc.
4,642.00
+0.04%
 
002001.SZ Zhejiang NHU Company Ltd.
22.49
+0.40%
 
000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.
44.18
+0.61%
 
000963.SZ Huadong Medicine Co., Ltd
34.11
-0.93%
 
ALKEM.BO Alkem Laboratories Limited
5,026.80
-2.95%