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

Shanghai - Delayed Quote CNY

SINOPHARM MODERN (600420.SS)

Compare
10.20
+0.02
+(0.20%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202510.1710.2610.0610.2010.2012,096,294
Apr 14, 202510.1810.2310.1210.1810.1813,951,266
Apr 11, 202510.0610.1710.0410.1010.1013,163,793
Apr 10, 202510.2010.2810.0910.1510.1520,829,805
Apr 9, 202510.0010.119.7810.0810.0819,829,600
Apr 8, 20259.9410.209.9310.1310.1325,360,900
Apr 7, 202510.3010.459.699.849.8435,351,046
Apr 3, 202510.6610.8410.6310.7710.7714,460,971
Apr 2, 202510.8210.8510.6810.7410.7412,918,366
Apr 1, 202510.6210.9910.6210.8510.8530,330,642
Mar 31, 202510.8510.8510.5510.6010.6027,123,942
Mar 28, 202511.3511.3710.8510.8510.8559,628,528
Mar 27, 202511.4311.5311.2711.5111.5117,120,736
Mar 26, 202511.3911.4511.3411.3811.3811,147,108
Mar 25, 202511.5011.5011.3011.4511.4513,454,877
Mar 24, 202511.4011.5211.3411.4711.4716,136,929
Mar 21, 202511.4911.5711.3411.4111.4111,567,463
Mar 20, 202511.5511.6011.4511.5111.518,367,969
Mar 19, 202511.5211.6311.4811.5611.567,454,200
Mar 18, 202511.5511.5911.4611.5411.548,276,157
Mar 17, 202511.6511.6811.4911.5311.5313,242,966
Mar 14, 202511.3611.6011.3511.5811.5816,362,102
Mar 13, 202511.3211.4311.3011.3911.3910,058,640
Mar 12, 202511.3311.4211.2911.3111.3110,652,138
Mar 11, 202511.2511.3311.1011.3211.3210,752,583
Mar 10, 202511.3211.3711.2011.2711.279,612,830
Mar 7, 202511.2111.2611.1811.2311.236,358,700
Mar 6, 202511.1211.2811.0311.2611.2611,236,718
Mar 5, 202511.2411.2411.0611.1011.1011,693,141
Mar 4, 202511.1811.2711.1611.2311.237,014,081
Mar 3, 202511.2111.3611.1811.1911.1910,217,016
Feb 28, 202511.3311.4111.1711.2011.2011,677,202
Feb 27, 202511.2911.3511.2211.3411.349,163,516
Feb 26, 202511.1611.3411.1511.3011.3012,826,955
Feb 25, 202511.2711.2911.1611.1711.1711,241,367
Feb 24, 202511.3011.4311.2511.3311.3311,100,339
Feb 21, 202511.3011.4011.2011.3211.3211,273,104
Feb 20, 202511.2211.3711.1711.2711.2710,635,675
Feb 19, 202511.3011.3211.1911.2111.2111,218,145
Feb 18, 202511.4411.4711.2311.3011.3011,588,755
Feb 17, 202511.5511.6211.4311.4611.4613,691,100
Feb 14, 202511.4411.6111.4211.5511.5510,814,300
Feb 13, 202511.5311.5711.4411.4611.469,309,500
Feb 12, 202511.5711.6311.4211.5511.559,518,565
Feb 11, 202511.6911.7111.4911.6211.6210,677,913
Feb 10, 202511.7811.8911.6611.6611.6614,823,010
Feb 7, 202511.7011.8511.6511.7611.7612,156,750
Feb 6, 202511.6511.7611.5211.7611.7610,062,388
Feb 5, 202511.8111.8511.5811.6911.6911,736,378
Jan 27, 202511.6511.9011.6511.7211.7211,220,750
Jan 24, 202511.5011.6511.4911.6411.648,522,350
Jan 23, 202511.6611.7311.5311.5311.538,679,267
Jan 22, 202511.5911.6011.4511.5611.566,474,429
Jan 21, 202511.7211.8111.5611.5911.598,106,000
Jan 20, 202511.6711.9011.6611.7211.7217,833,070
Jan 17, 202511.2111.5411.2111.4811.489,210,162
Jan 16, 202511.4911.5511.2811.3111.3110,906,200
Jan 15, 202511.5011.5311.3011.4511.459,020,301
Jan 14, 202511.1411.5411.0911.4911.4914,025,876
Jan 13, 202510.9611.1710.9211.1411.149,721,300
Jan 10, 202511.1211.1911.0111.0211.027,084,728
Jan 9, 202511.3011.3311.1011.1011.1010,982,342
Jan 8, 202511.5011.5111.2311.3511.3512,214,037
Jan 7, 202511.8011.8111.4411.5011.5014,483,543
Jan 6, 202511.5911.8411.5411.8311.8312,636,744
Jan 3, 202511.6211.8311.5211.5711.5710,737,258
Jan 2, 202511.9412.0111.5511.6211.6214,556,262
Dec 31, 202412.2712.3311.9411.9411.9412,630,551
Dec 30, 202412.3212.4012.2212.2812.288,416,184
Dec 27, 202412.0312.4211.9512.3512.3516,580,234
Dec 26, 202412.0912.1512.0112.0312.037,057,582
Dec 25, 202412.1412.2112.0012.0812.089,202,991
Dec 24, 202411.9112.1411.8912.1212.1211,927,210
Dec 23, 202411.9312.0811.8711.8811.888,736,381
Dec 20, 202412.0112.0611.9612.0012.006,632,500
Dec 19, 202411.9312.0511.8312.0412.0410,024,563
Dec 18, 202412.0612.1111.9812.0112.017,420,592
Dec 17, 202412.1112.1811.9812.0112.0112,402,710
Dec 16, 202412.2012.3412.0712.1112.1111,774,601
Dec 13, 202412.6812.6812.2612.2612.2618,356,846
Dec 12, 202412.4312.7912.3312.6912.6922,447,426
Dec 11, 202412.2412.4512.2112.4012.4014,823,572
Dec 10, 202412.6012.6012.1512.2012.2018,161,162
Dec 9, 202412.3212.4312.2412.3212.3212,913,236
Dec 6, 202412.0712.3512.0212.2812.2816,152,267
Dec 5, 202412.0812.0911.9512.0612.069,980,388
Dec 4, 202412.1512.1712.0212.0712.0710,770,790
Dec 3, 202412.1912.2512.0312.1712.1712,281,680
Dec 2, 202412.1612.2312.1212.1712.1714,745,085
Nov 29, 202411.9912.2211.9712.1812.1814,793,500
Nov 28, 202412.2212.2211.9712.0012.0015,537,878
Nov 27, 202412.0512.2311.8112.2312.2312,460,486
Nov 26, 202412.0112.1411.9712.0512.0512,128,294
Nov 25, 202412.0712.1811.8812.0012.0016,087,804
Nov 22, 202412.6812.7112.0712.1012.1019,792,891
Nov 21, 202412.6912.7412.5712.6812.6813,359,020
Nov 20, 202412.4412.7812.3612.7012.7019,933,784
Nov 19, 202412.3112.4912.1812.4312.4313,782,950
Nov 18, 202412.3312.5912.2112.2912.2919,894,416
Nov 15, 202412.4612.6212.2012.2812.2816,351,592
Nov 14, 202412.8612.9912.4512.4712.4722,292,968
Nov 13, 202412.9513.1112.7212.8812.8826,109,382
Nov 12, 202412.5713.2412.5512.9012.9047,805,285
Nov 11, 202412.5112.5812.3112.5712.5723,462,400
Nov 8, 202412.8612.9512.4712.5812.5828,958,502
Nov 7, 202412.2712.8212.2512.7312.7332,851,728
Nov 6, 202412.4012.5012.2512.3112.3125,233,845
Nov 5, 202412.1712.4212.1112.4012.4026,679,967
Nov 4, 202412.0612.2212.0112.2012.2015,132,876
Nov 1, 202412.0212.2511.9012.0312.0321,524,126
Oct 31, 202412.0612.1911.9912.1012.1018,231,173
Oct 30, 202412.0412.2211.9512.0912.0921,567,987
Oct 29, 202412.9312.9312.1412.1612.1646,893,115
Oct 28, 202412.2812.7112.1712.7012.7036,407,580
Oct 25, 202412.1512.3312.1012.3112.3119,562,413
Oct 24, 202412.2112.3212.1212.1812.1814,209,497
Oct 23, 202412.3012.3612.1412.2212.2221,552,473
Oct 22, 202412.1112.3912.1012.2912.2922,001,846
Oct 21, 202412.1412.2611.9812.1712.1724,961,695
Oct 18, 202411.7412.3911.7412.1212.1230,657,672
Oct 17, 202411.8512.0011.7311.7411.7417,065,790
Oct 16, 202411.7412.0311.7311.8311.8316,743,800
Oct 15, 202412.0612.3111.8511.9311.9324,636,215
Oct 14, 202411.9512.0511.6512.0112.0130,491,578
Oct 11, 202412.3612.3611.7911.9411.9435,557,066
Oct 10, 202413.5013.5012.2612.3612.3679,587,752
Oct 9, 202414.0214.2413.3513.6213.6236,319,687
Oct 8, 202414.4114.4113.7014.1414.1441,150,651
Sep 30, 202412.3813.1012.2413.1013.1034,171,204
Sep 27, 202411.6911.9811.6011.9111.9113,720,950
Sep 26, 202410.8511.4810.8511.4711.4718,921,754
Sep 25, 202410.6111.3510.6111.0011.0028,249,114
Sep 24, 202410.2010.5210.1010.4910.4918,122,700
Sep 23, 202410.0610.259.9810.1610.168,893,100
Sep 20, 2024 0.10 Dividend
Sep 20, 202410.0710.099.9510.0510.059,647,168
Sep 19, 202410.0510.2910.0010.1610.069,404,731
Sep 18, 202410.1610.169.8910.039.936,567,905
Sep 13, 202410.1010.1910.0410.089.986,254,557
Sep 12, 202410.2410.3710.0910.1010.008,249,602
Sep 11, 202410.3310.3610.1710.2410.147,940,148
Sep 10, 202410.6910.7010.2310.4010.3010,288,805
Sep 9, 202410.4510.5810.3910.4410.349,528,200
Sep 6, 202410.8010.8510.4310.4410.349,895,700
Sep 5, 202410.7110.9210.7110.7910.689,889,033
Sep 4, 202410.6110.9310.5810.7710.6612,657,160
Sep 3, 202410.8910.9810.5710.6010.5015,770,700
Sep 2, 202411.2111.2910.8710.8810.7716,263,142
Aug 30, 202411.3311.5511.2311.3211.2116,387,702
Aug 29, 202411.6211.6911.3711.3911.2814,930,583
Aug 28, 202411.7611.7811.3111.6611.5515,442,433
Aug 27, 202411.6911.8711.6711.7611.647,756,901
Aug 26, 202411.7211.7811.5811.7311.6110,895,732
Aug 23, 202411.9412.0411.7111.7811.6611,677,794
Aug 22, 202411.9112.0611.8711.9711.856,672,100
Aug 21, 202411.9912.1311.9612.0211.905,780,116
Aug 20, 202412.2012.2911.9912.1111.998,666,306
Aug 19, 202412.4212.5212.2212.2912.179,581,238
Aug 16, 202412.2012.3412.0912.3012.189,612,500
Aug 15, 202412.3212.4412.1512.2412.1212,688,205
Aug 14, 202412.3012.4512.2112.3312.218,994,300
Aug 13, 202412.4812.4812.2712.4112.299,101,978
Aug 12, 202412.3712.5612.3412.4412.3210,484,900
Aug 9, 202412.5412.7312.3612.3812.2611,641,000
Aug 8, 202412.3412.6912.2912.6112.4914,253,456
Aug 7, 202412.4412.6712.3412.5312.4115,080,932
Aug 6, 202412.3912.5712.3012.4812.3612,772,502
Aug 5, 202412.5012.7212.2112.2912.1715,885,510
Aug 2, 202412.5612.8712.4512.5312.4122,312,719
Aug 1, 202412.1812.7812.1212.6512.5324,883,253
Jul 31, 202411.6212.2211.5112.1912.0719,661,840
Jul 30, 202411.6811.6811.3611.6211.5113,804,250
Jul 29, 202411.7611.8011.5111.6011.4910,422,543
Jul 26, 202411.6811.7911.5611.7611.6413,243,302
Jul 25, 202411.9111.9511.6511.6811.5717,228,663
Jul 24, 202412.0812.2211.9011.9711.8516,496,602
Jul 23, 202412.4512.5512.0712.1111.9914,200,718
Jul 22, 202412.3312.6312.2312.5012.3820,006,237
Jul 19, 202412.4312.6612.2512.2912.1715,760,396
Jul 18, 202412.3612.5612.2212.5512.4318,098,185
Jul 17, 202412.4812.6612.3212.3612.2417,683,834
Jul 16, 202412.3712.5212.3012.4912.3716,340,356
Jul 15, 202412.2212.5212.0612.4212.3024,199,328
Jul 12, 202411.9412.2711.8812.2312.1121,268,920
Jul 11, 202411.8312.0011.6811.9511.8325,919,105
Jul 10, 202411.6012.0211.5011.8411.7241,565,070
Jul 9, 202411.4211.7011.3011.7011.5854,192,079
Jul 8, 202410.8410.9310.5510.6410.549,780,300
Jul 5, 202410.4310.4310.4310.4310.33-
Jul 4, 202410.5810.7310.3310.4310.3311,603,256
Jul 3, 202410.9010.9610.6110.6510.5511,383,762
Jul 2, 202410.9811.3010.8410.9610.8518,849,060
Jul 1, 202410.7011.1110.6011.0510.9415,890,553
Jun 28, 202410.4810.7410.4610.6810.5710,288,007
Jun 27, 202410.6910.7810.5310.5510.458,199,223
Jun 26, 202410.4410.7410.4410.7010.599,493,445
Jun 25, 202410.4710.7210.4310.5310.439,612,009
Jun 24, 202410.5310.7510.4910.5410.4413,117,438
Jun 21, 202410.4910.7910.4510.6710.5611,567,320
Jun 20, 202410.6310.7210.4610.5210.4211,933,169
Jun 19, 202410.8810.9310.6010.6310.539,527,800
Jun 18, 2024 0.10 Dividend
Jun 18, 202410.9010.9810.7710.8510.7411,093,961
Jun 17, 202411.0011.1710.7910.8910.6812,543,814
Jun 14, 202410.8010.9910.7610.9310.7216,919,168
Jun 13, 202410.9511.0810.7010.8110.6120,652,300
Jun 12, 202411.3611.3910.8410.9810.7724,322,133
Jun 11, 202411.3111.4211.2511.3911.1710,127,151
Jun 7, 202411.3911.4311.2711.3511.149,323,970
Jun 6, 202411.3211.5411.2311.3311.1213,472,965
Jun 5, 202411.5411.6811.2811.3311.1213,542,966
Jun 4, 202411.2911.6111.2111.5911.3712,003,800
Jun 3, 202411.4511.6511.2311.3411.1313,001,953
May 31, 202411.3011.6711.2811.4311.2116,229,759
May 30, 202411.2011.4711.1611.3611.1411,872,192
May 29, 202411.1711.3711.1011.2211.018,933,400
May 28, 202411.4011.4711.2511.2711.068,029,607
May 27, 202411.2711.4511.2511.4111.1910,889,660
May 24, 202411.4011.5811.2011.3211.1111,213,734
May 23, 202411.5511.5911.3211.4011.1813,317,105
May 22, 202411.9112.0111.4611.5311.3116,571,177
May 21, 202411.8111.9611.7211.8511.6312,679,569
May 20, 202411.6711.8311.5811.8111.5922,629,472
May 17, 202412.2012.2711.3911.7011.4843,316,598
May 16, 202412.1412.5312.1212.2412.0120,398,443
May 15, 202412.2012.3512.0912.2011.9714,434,855
May 14, 202412.1912.4212.0512.2011.9722,933,910
May 13, 202411.5512.3411.5512.2512.0231,213,559
May 10, 202411.7411.9811.6611.6811.4623,479,335
May 9, 202411.6012.0811.5711.7511.5339,662,422
May 8, 202411.8011.8611.5811.7411.5221,997,021
May 7, 202411.6511.9611.4311.8911.6637,839,527
May 6, 202410.9811.8410.8811.7011.4848,279,947
Apr 30, 202410.5411.0910.5010.8810.6734,735,835
Apr 29, 202410.6310.6910.4410.5710.3722,573,417
Apr 26, 202410.6110.6810.4010.6110.4124,159,479
Apr 25, 202410.3210.7610.2710.6810.4832,644,093
Apr 24, 202410.3610.4510.1510.4010.2026,739,854
Apr 23, 202410.5010.6810.3210.3610.1624,845,245
Apr 22, 202410.5110.7010.4110.5210.3233,565,742
Apr 19, 202410.0010.559.9510.4910.2943,907,299
Apr 18, 20249.9010.269.8910.049.8543,827,929
Apr 17, 20249.8110.109.809.929.7361,783,056
Apr 16, 20249.5910.209.489.859.66118,614,496
Apr 15, 20249.429.429.329.429.2442,968,071