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

Shanghai - Delayed Quote CNY

Shanghai No.1 Pharmacy Co.,Ltd. (600833.SS)

Compare
12.05
-0.04
(-0.33%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202512.1212.2611.9912.0512.052,185,900
Apr 17, 202511.9612.1511.9112.0912.092,384,100
Apr 16, 202512.1212.1511.7712.0312.033,301,900
Apr 15, 202512.2112.2612.0812.1712.173,504,876
Apr 14, 202512.0312.2312.0312.1812.184,177,000
Apr 11, 202512.1212.1911.9311.9611.964,874,900
Apr 10, 202512.0012.2511.8812.1712.175,616,000
Apr 9, 202511.4212.1810.9011.9211.927,022,800
Apr 8, 202511.5011.7311.3011.5811.585,432,529
Apr 7, 202512.0112.4211.4911.4911.495,887,100
Apr 3, 202512.6412.8812.6412.7712.772,380,600
Apr 2, 202512.8112.9512.7212.7412.742,509,539
Apr 1, 202512.4913.0312.4212.8812.887,044,100
Mar 31, 202512.6612.7212.3312.4812.484,059,600
Mar 28, 202513.0213.0712.6912.7212.724,167,500
Mar 27, 202512.9113.0612.6713.0513.054,589,000
Mar 26, 202512.7512.9912.7112.9312.934,139,900
Mar 25, 202512.7012.8812.5212.8012.804,014,600
Mar 24, 202513.0413.1112.5712.7412.746,153,000
Mar 21, 202513.3313.4312.9613.1113.118,449,300
Mar 20, 202513.0713.4113.0413.3313.339,639,269
Mar 19, 202513.0013.3512.9613.1413.148,751,450
Mar 18, 202513.0213.0512.9013.0213.023,854,624
Mar 17, 202513.1013.1412.9512.9712.975,658,341
Mar 14, 202512.7813.1012.7613.0813.088,562,491
Mar 13, 202512.7712.9512.7112.8212.825,944,774
Mar 12, 202512.8112.8712.7212.8512.855,982,246
Mar 11, 202512.8012.8312.6012.8312.836,484,040
Mar 10, 202512.4912.9212.4912.9212.9211,201,450
Mar 7, 202512.5212.5312.3512.4212.423,869,100
Mar 6, 202512.4212.5612.3612.5212.524,299,040
Mar 5, 202512.5712.5812.3012.4112.413,517,000
Mar 4, 202512.3712.6012.3412.5812.582,667,700
Mar 3, 202512.3912.5612.3512.4212.422,883,076
Feb 28, 202512.5212.6512.3012.3312.334,124,510
Feb 27, 202512.6512.7412.3912.6112.615,112,403
Feb 26, 202512.5312.7012.4512.6812.684,004,510
Feb 25, 202512.6212.7212.5012.5312.534,180,717
Feb 24, 202512.8012.8712.6712.7412.744,503,600
Feb 21, 202513.0113.1012.7312.8212.825,123,400
Feb 20, 202512.7413.0712.7013.0113.016,080,700
Feb 19, 202512.6612.7312.5712.7312.733,956,900
Feb 18, 202513.1613.1712.6012.6512.657,223,540
Feb 17, 202513.1613.3213.0813.1613.165,969,900
Feb 14, 202513.1013.3313.1013.2013.205,545,017
Feb 13, 202513.1213.2813.0213.1413.145,359,400
Feb 12, 202513.2213.2513.0813.1813.185,039,000
Feb 11, 202513.4713.4713.1713.2113.214,949,050
Feb 10, 202513.0713.4213.0413.4113.418,389,990
Feb 7, 202512.9413.2512.9113.0713.077,825,500
Feb 6, 202512.8112.9912.6312.9912.995,130,501
Feb 5, 202512.7212.8612.6012.8612.864,014,025
Jan 27, 202512.6612.8912.6112.6612.664,090,791
Jan 24, 202512.7112.7112.4812.6612.663,510,915
Jan 23, 202512.6712.8512.5812.6112.614,694,850
Jan 22, 202512.6712.7012.5012.5412.543,195,501
Jan 21, 202512.8512.8812.6012.7512.752,969,100
Jan 20, 202512.6413.0812.5012.8012.805,370,916
Jan 17, 202512.5212.6512.4412.5612.563,230,400
Jan 16, 202512.4412.6712.4312.5812.584,675,929
Jan 15, 202512.4512.5312.3012.4212.423,795,429
Jan 14, 202512.1212.5012.1012.5012.506,108,630
Jan 13, 202511.9012.1411.7412.1212.123,873,400
Jan 10, 202512.4912.5812.0612.0612.065,201,629
Jan 9, 202512.4812.6912.4212.5412.544,805,300
Jan 8, 202512.6112.8212.2812.5912.596,305,041
Jan 7, 202512.8512.8512.3812.6412.647,503,839
Jan 6, 202512.5312.9812.3312.9012.909,591,129
Jan 3, 202513.3113.4412.5012.5212.527,831,313
Jan 2, 202513.5013.8013.1713.2813.287,218,801
Dec 31, 202413.8114.1213.5013.5013.507,736,000
Dec 30, 202413.9614.0913.7113.8913.896,431,053
Dec 27, 202413.7914.1513.7414.0014.009,200,700
Dec 26, 202413.7413.8913.6513.8613.867,071,400
Dec 25, 202414.0314.1013.4113.8113.818,511,102
Dec 24, 202413.9514.0513.6313.8713.878,294,802
Dec 23, 202414.5614.6213.8413.9013.9011,304,000
Dec 20, 202414.4814.7614.4814.6314.639,803,720
Dec 19, 202414.9915.1514.3514.4814.4816,541,462
Dec 18, 202415.0315.5114.6215.2415.2419,777,190
Dec 17, 202415.8615.9314.7615.0115.0125,077,594
Dec 16, 202416.6316.8015.7615.9415.9437,274,671
Dec 13, 202415.6717.6615.0616.3416.3458,269,676
Dec 12, 202415.8216.0515.2116.0516.0550,433,967
Dec 11, 202414.0114.5913.8614.5914.599,928,297
Dec 10, 202413.6613.7513.2313.2613.266,765,998
Dec 9, 202413.4713.6013.2713.3913.394,230,300
Dec 6, 202413.1813.4713.1313.3913.395,165,615
Dec 5, 202413.1813.2513.0313.2013.204,212,400
Dec 4, 202413.6213.6613.1813.2313.236,898,156
Dec 3, 202413.6013.7213.5113.6413.645,566,450
Dec 2, 202413.4113.6713.4013.6113.617,853,301
Nov 29, 202413.2013.4313.0513.4113.417,709,802
Nov 28, 202413.0413.3812.9613.2313.237,411,903
Nov 27, 202413.1313.1412.6013.0413.048,122,204
Nov 26, 202413.1013.3613.0513.1413.145,512,485
Nov 25, 202413.1913.3112.9713.1813.185,236,331
Nov 22, 202413.7113.7813.1513.1913.197,602,121
Nov 21, 202413.7713.8613.5713.7113.718,208,648
Nov 20, 202413.4714.0713.3613.9313.9315,881,412
Nov 19, 202413.4813.5813.0513.5513.5511,643,672
Nov 18, 202413.7714.0913.3413.5413.5412,566,507
Nov 15, 202413.9714.1413.6713.8513.8513,968,993
Nov 14, 202414.9314.9713.7513.8113.8122,179,692
Nov 13, 202415.2016.4815.0115.0815.0830,533,577
Nov 12, 202414.4116.0214.2815.5015.5037,462,464
Nov 11, 202414.7414.9014.3414.5614.5613,905,808
Nov 8, 202414.2514.9614.2014.7214.7219,591,224
Nov 7, 202414.0014.8013.8114.3514.3519,058,156
Nov 6, 202414.2215.1114.0014.2514.2521,617,930
Nov 5, 202414.2914.4013.8014.4014.4020,274,314
Nov 4, 202413.9615.1213.5814.4514.4531,178,158
Nov 1, 202412.5013.9512.3813.9513.9527,238,555
Oct 31, 202412.7012.7912.5912.6812.686,154,380
Oct 30, 202412.9312.9312.4712.8612.869,550,701
Oct 29, 202412.8813.3012.5313.0413.0417,236,203
Oct 28, 202412.0813.1011.9713.0013.0018,428,077
Oct 25, 202411.9512.0611.7512.0312.037,224,341
Oct 24, 202411.7111.9311.6511.9011.907,744,601
Oct 23, 202411.7111.7411.6111.7111.716,042,491
Oct 22, 202411.6211.7411.5511.6811.686,956,416
Oct 21, 202411.5911.6511.4311.6411.645,573,940
Oct 18, 202411.5611.7311.4211.5911.598,549,802
Oct 17, 202411.7811.8511.5911.5911.592,901,100
Oct 16, 202411.6811.8711.5611.7411.742,920,932
Oct 15, 202411.7511.9211.7111.7211.724,544,000
Oct 14, 202411.8311.9211.6311.8211.824,167,805
Oct 11, 202412.0612.1011.6811.8011.803,922,967
Oct 10, 202412.0212.2711.8612.0312.035,717,377
Oct 9, 202412.5112.5111.7011.8311.839,221,692
Oct 8, 202413.4513.4612.2712.6312.6314,258,582
Sep 30, 202411.8312.4511.6212.2512.2511,063,078
Sep 27, 202411.4711.5311.3111.5111.514,080,700
Sep 26, 202411.1611.3111.0711.3011.303,024,901
Sep 25, 202410.9911.2510.9911.1311.132,746,100
Sep 24, 202410.7010.9810.6810.9610.962,446,500
Sep 23, 202410.7410.7710.6410.6710.67810,900
Sep 20, 202410.7510.7510.6110.7010.70822,425
Sep 19, 202410.4910.7610.4710.7210.721,273,805
Sep 18, 202410.7010.7510.3310.4910.491,426,001
Sep 13, 202410.6410.7610.5610.6810.681,503,910
Sep 12, 202410.7510.9110.6410.6410.641,340,200
Sep 11, 202410.9010.9310.7010.7410.742,244,190
Sep 10, 202411.3411.5010.9010.9410.944,029,117
Sep 9, 202410.8311.0610.7911.0411.042,583,600
Sep 6, 202411.0111.0210.8210.8310.831,643,700
Sep 5, 202410.9511.0910.8511.0211.022,704,600
Sep 4, 202410.6810.9810.6510.8610.862,271,601
Sep 3, 202410.7510.9110.6710.7510.751,678,200
Sep 2, 202410.9311.0510.8110.8510.852,049,202
Aug 30, 202410.8510.9410.7510.8910.891,678,600
Aug 29, 202410.6610.8810.6110.8510.851,535,900
Aug 28, 202410.6210.6910.5310.6610.66679,000
Aug 27, 202410.7010.8410.5810.6210.621,577,100
Aug 26, 202410.5810.7210.5710.7010.70993,400
Aug 23, 202410.5810.7510.4210.5710.571,145,200
Aug 22, 202410.7410.8310.5410.5410.54949,900
Aug 21, 202410.7810.8910.7210.7510.75832,100
Aug 20, 202410.9311.0110.7310.8010.802,135,300
Aug 19, 202411.1111.1710.9210.9210.921,347,600
Aug 16, 202411.1711.1811.0311.0911.09990,100
Aug 15, 202411.1711.2011.0611.1711.171,127,000
Aug 14, 202411.2011.2311.0611.1711.17905,400
Aug 13, 202411.2511.3611.1011.2011.201,573,900
Aug 12, 202411.2411.3611.2011.2611.261,458,300
Aug 9, 202411.3911.3911.2311.2411.241,443,500
Aug 8, 202411.2511.4111.2211.3211.321,377,200
Aug 7, 202411.4011.4311.2811.2911.291,930,900
Aug 6, 202411.1911.4811.1611.4311.433,735,803
Aug 5, 202411.3211.4911.1411.1411.142,966,800
Aug 2, 202411.3111.5511.2811.4011.403,692,000
Aug 1, 202411.3411.4211.2911.3311.332,173,139
Jul 31, 202411.2911.4311.2111.3411.343,692,130
Jul 30, 202411.2211.3311.0411.3011.303,279,639
Jul 29, 202411.1011.2911.0211.2511.252,689,800
Jul 26, 202411.0611.1110.9311.1011.101,945,500
Jul 25, 202411.0711.1010.8711.0711.073,069,280
Jul 24, 202411.0711.3310.8111.2111.215,170,539
Jul 23, 202410.8011.3410.8011.1911.194,665,604
Jul 22, 202410.8110.9710.8110.8710.871,300,201
Jul 19, 202411.0511.1310.9210.9310.932,469,700
Jul 18, 202411.1611.4111.0511.1611.163,391,201
Jul 17, 202410.9911.2610.8811.2211.223,523,201
Jul 16, 202410.9811.0510.7810.9210.922,360,201
Jul 15, 202410.7111.4410.6611.1611.165,600,402
Jul 12, 202410.5810.6810.5810.6610.66997,100
Jul 11, 202410.4710.6410.4710.6210.62797,500
Jul 10, 202410.4410.5310.3510.4410.44476,900
Jul 9, 202410.5110.5110.2110.4510.451,661,780
Jul 8, 202410.6510.6510.3810.5510.55720,800
Jul 5, 202410.4610.4610.4610.4610.46-
Jul 4, 202410.5810.6010.3110.4610.46905,400
Jul 3, 202410.6010.6210.5410.5610.56840,200
Jul 2, 202410.5310.6110.4310.5510.55738,200
Jul 1, 202410.4510.6510.3110.5510.55896,600
Jun 28, 202410.4810.5410.3510.4510.45631,373
Jun 27, 202410.5110.5310.4010.4310.43765,716
Jun 26, 202410.3010.5210.2910.5010.50750,102
Jun 25, 202410.4610.4710.2810.3210.32839,800
Jun 24, 202410.6110.6110.3310.4710.471,405,000
Jun 21, 2024 0.125 Dividend
Jun 21, 202410.5510.7010.5110.6110.61603,114
Jun 20, 202410.8310.9010.6110.7310.601,226,800
Jun 19, 202410.7310.8910.6810.8210.691,060,400
Jun 18, 202410.6210.8010.6110.7410.61466,600
Jun 17, 202410.7810.8410.6810.6810.56819,102
Jun 14, 202410.8210.8510.7310.8110.68641,600
Jun 13, 202410.7510.8310.6310.8210.691,182,900
Jun 12, 202410.5310.7410.5110.7010.58880,400
Jun 11, 202410.6510.6810.4110.6110.49830,100
Jun 7, 202410.4410.6510.3910.6410.521,521,999
Jun 6, 202410.4310.5710.2310.4010.281,630,464
Jun 5, 202410.6210.6210.4310.4310.311,078,700
Jun 4, 202410.6110.6510.4610.6210.501,104,180
Jun 3, 202410.9310.9310.5210.6010.481,339,700
May 31, 202410.8610.9810.8410.9210.79698,500
May 30, 202410.8911.0310.8010.8710.74832,100
May 29, 202410.8410.9410.8010.8710.74939,100
May 28, 202411.0511.0510.8210.8810.751,090,700
May 27, 202410.9311.0610.8511.0610.931,494,601
May 24, 202411.0411.1610.9010.9510.821,065,900
May 23, 202411.1911.3811.0111.0210.891,797,235
May 22, 202411.1211.2911.1211.1911.061,431,234
May 21, 202411.4611.4611.1611.2011.071,671,634
May 20, 202411.3211.4611.2811.4111.281,622,828
May 17, 202411.3611.4311.2111.3311.202,730,600
May 16, 202411.3711.4711.3311.3811.252,378,900
May 15, 202411.5211.5511.3611.3711.242,334,400
May 14, 202411.3911.5511.3311.5211.392,833,002
May 13, 202411.4311.5011.2111.4011.273,105,941
May 10, 202411.6211.6311.4011.4711.343,878,200
May 9, 202411.4711.6911.4011.6211.486,773,080
May 8, 202411.3711.4511.3111.4211.292,896,938
May 7, 202411.3611.4411.2511.4211.294,242,001
May 6, 202411.2711.5411.2611.4211.295,597,000
Apr 30, 202411.3811.3911.1911.2011.073,618,400
Apr 29, 202411.1111.3311.1111.2011.072,663,302
Apr 26, 202411.1011.2010.9311.1911.063,437,500
Apr 25, 202411.2211.2211.1211.1411.012,000,301
Apr 24, 202411.2311.3111.1511.2111.081,888,400
Apr 23, 202411.1711.3011.0711.1811.052,450,334
Apr 22, 202411.1111.2611.0011.1711.042,312,558
Apr 19, 202411.1411.3711.1011.2011.073,853,634
Apr 18, 202410.9211.9610.7611.2711.147,990,576