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

Shanghai - Delayed Quote CNY

Shanghai Pharmaceuticals Holding Co., Ltd (601607.SS)

Compare
18.64
-0.06
(-0.32%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202518.7318.7718.5718.6418.647,397,804
Apr 10, 202518.6818.7418.5418.7018.7012,159,139
Apr 9, 202518.4218.7018.1018.7018.7013,659,944
Apr 8, 202517.8018.4917.7718.4918.4921,238,828
Apr 7, 202518.5118.5217.2817.8017.8024,087,519
Apr 3, 202518.8119.0418.8018.9418.948,026,086
Apr 2, 202518.9719.1018.8718.9118.917,309,073
Apr 1, 202518.6019.1018.5819.0019.0016,944,453
Mar 31, 202519.0419.1018.4818.5518.5519,542,975
Mar 28, 202519.2519.3719.0219.1119.1114,030,157
Mar 27, 202518.9919.4418.9119.4219.4216,290,595
Mar 26, 202519.1119.1218.9718.9918.997,162,645
Mar 25, 202519.0319.1318.8919.1019.105,607,941
Mar 24, 202518.9019.0918.8818.9618.967,255,375
Mar 21, 202519.3119.3719.0719.0919.0911,063,226
Mar 20, 202519.2519.4419.2019.2319.239,642,508
Mar 19, 202519.2319.3019.2019.2519.256,584,901
Mar 18, 202519.2719.3319.1919.2319.238,710,919
Mar 17, 202519.4019.4519.2319.2619.269,681,127
Mar 14, 202519.1219.4919.0419.3919.3920,218,132
Mar 13, 202518.9519.1318.9319.1119.1111,961,697
Mar 12, 202519.1019.1018.9618.9618.969,822,492
Mar 11, 202518.9619.0518.8819.0519.059,788,576
Mar 10, 202518.9319.1318.9019.1119.1113,362,209
Mar 7, 202519.1119.1118.9118.9218.9211,260,527
Mar 6, 202519.0619.1818.9619.1319.1311,237,990
Mar 5, 202519.2619.2918.9719.0519.0510,603,385
Mar 4, 202519.2519.3819.2019.2719.277,646,019
Mar 3, 202519.2419.6019.2419.3319.3314,849,001
Feb 28, 202519.4619.5519.1419.2019.2013,674,265
Feb 27, 202519.3719.4719.3219.4319.4310,296,565
Feb 26, 202519.3219.4119.2619.4119.4110,175,649
Feb 25, 202519.5119.5319.3119.3419.3410,069,412
Feb 24, 202519.6519.7919.5719.5819.589,987,138
Feb 21, 202519.7219.8419.5519.6619.6613,077,274
Feb 20, 202519.8119.9719.7219.7519.758,498,097
Feb 19, 202519.8019.8519.6619.8219.827,536,385
Feb 18, 202520.0220.0919.7919.8219.828,454,147
Feb 17, 202520.2120.3019.9820.0320.0310,943,015
Feb 14, 202520.0120.2219.9920.2020.208,450,278
Feb 13, 202520.1120.1620.0320.0420.045,941,102
Feb 12, 202520.0920.1920.0120.1720.177,616,760
Feb 11, 202520.1620.2520.0220.1520.159,157,272
Feb 10, 202520.3020.3620.1020.1620.1612,621,860
Feb 7, 202520.2220.3719.9820.3120.3112,806,533
Feb 6, 202520.6320.6820.1620.3020.3012,679,956
Feb 5, 202520.3520.7720.0320.6320.6316,951,240
Jan 27, 202519.8320.3219.8120.1520.1513,712,798
Jan 24, 202519.6619.8119.5319.7519.757,398,336
Jan 23, 202519.5319.8519.5319.6619.6610,361,857
Jan 22, 202519.4219.4819.2319.4719.475,314,677
Jan 21, 202519.7019.7519.4219.4819.487,493,426
Jan 20, 202519.4419.7119.4419.5319.5310,659,059
Jan 17, 202519.5919.6119.2519.3619.3613,729,550
Jan 16, 202519.9220.0619.5219.5819.5813,310,581
Jan 15, 202520.0320.0719.8219.9119.917,112,049
Jan 14, 202519.8520.0919.7120.0720.0712,222,928
Jan 13, 202519.7019.9619.6419.8819.886,852,882
Jan 10, 202520.2020.2219.9119.9119.915,648,899
Jan 9, 202520.1720.2619.9120.0720.076,344,310
Jan 8, 202520.3520.4520.0420.2420.249,679,581
Jan 7, 202520.6220.6220.1220.3420.3412,058,184
Jan 6, 202521.0121.2020.5120.6820.6812,968,995
Jan 3, 202520.6020.8920.3620.4820.489,457,540
Jan 2, 202521.3021.6220.4620.6020.6016,733,927
Dec 31, 202421.0421.1520.8121.0021.0011,759,220
Dec 30, 202421.2021.3321.0021.0421.046,435,920
Dec 27, 202420.8621.1920.7221.1721.1711,938,474
Dec 26, 202421.6221.6820.8520.9120.9120,445,377
Dec 25, 202421.6121.8021.4221.7121.7110,782,542
Dec 24, 202421.5721.6921.2221.5921.599,790,151
Dec 23, 202421.4621.7521.3121.5821.5810,513,732
Dec 20, 202421.6321.7521.4321.4621.467,953,016
Dec 19, 202421.5021.7121.3521.6621.667,054,752
Dec 18, 202421.4721.7521.4421.6321.636,990,386
Dec 17, 202421.5421.6621.3721.4121.417,259,490
Dec 16, 202421.6221.9121.5321.5621.569,910,572
Dec 13, 202421.9822.0921.6421.7421.7416,636,274
Dec 12, 202421.8022.0321.6721.9721.9715,681,750
Dec 11, 202421.8022.2921.8021.9321.9326,871,252
Dec 10, 202421.9022.0021.3921.4221.4214,692,533
Dec 9, 202421.7321.9421.4721.5721.579,920,957
Dec 6, 202421.2621.8921.2621.7321.7322,807,923
Dec 5, 202421.3221.3421.1421.2521.258,143,135
Dec 4, 202421.4521.5721.2021.3721.3715,957,630
Dec 3, 202421.3421.4921.2221.3721.3712,626,151
Dec 2, 202421.8221.8421.2121.3021.3026,882,859
Nov 29, 202421.8121.9721.6021.7521.7517,938,943
Nov 28, 202422.0022.1321.7721.8221.8214,779,698
Nov 27, 202422.0222.2521.6721.9521.9517,635,300
Nov 26, 202421.5822.2621.5622.0222.0222,324,596
Nov 25, 202421.5921.9021.3821.7821.7829,637,660
Nov 22, 202421.8622.4821.7021.7021.7029,858,178
Nov 21, 202421.8122.1021.4622.0722.0728,309,582
Nov 20, 202420.8122.2020.7521.9521.9550,780,571
Nov 19, 202420.7121.0820.5020.9120.9120,064,342
Nov 18, 202420.5721.3020.5720.7120.7128,423,165
Nov 15, 202420.8721.0420.5520.6020.6026,115,041
Nov 14, 202421.6621.8921.0121.0921.0944,393,290
Nov 13, 202421.2821.8820.7420.9120.9153,366,855
Nov 12, 202420.3621.5320.3321.1421.1465,042,083
Nov 11, 202419.8120.3319.6320.3320.3330,146,481
Nov 8, 202420.0720.1419.6519.8019.8026,710,126
Nov 7, 202419.4620.0119.4220.0020.0030,488,738
Nov 6, 202419.7319.7919.4819.5319.5323,453,701
Nov 5, 202419.5819.7319.3319.6919.6929,069,219
Nov 4, 202419.5519.6919.2619.5819.5821,650,600
Nov 1, 202419.3619.7719.2019.5419.5423,596,162
Oct 31, 202419.6019.6619.2619.3519.3524,362,397
Oct 30, 202420.4420.4419.5119.6019.6031,840,392
Oct 29, 202420.8420.8620.4720.4920.4913,258,277
Oct 28, 202420.9420.9420.5620.8420.8418,354,355
Oct 25, 202420.8920.9520.6120.9320.9315,464,228
Oct 24, 202420.8821.0220.6120.8820.8814,063,928
Oct 23, 202420.7621.1720.6820.9820.9823,771,213
Oct 22, 202420.4721.0520.4020.7620.7618,116,306
Oct 21, 202420.8120.8120.3020.4720.4722,046,393
Oct 18, 202420.3421.0620.2620.8120.8125,598,687
Oct 17, 202420.3820.6520.3020.4120.4117,300,202
Oct 16, 202419.9920.4919.9820.3220.3217,563,934
Oct 15, 202420.4420.6520.1820.2620.2618,414,735
Oct 14, 202420.3620.4919.9220.4820.4823,643,651
Oct 11, 202420.7320.8820.0320.3420.3419,599,876
Oct 10, 202420.6521.3620.5620.7220.7227,946,140
Oct 9, 202421.6021.6020.4220.5520.5536,426,462
Oct 8, 202423.1923.2021.1921.9021.9049,079,328
Sep 30, 202420.4921.2820.0621.1521.1553,955,042
Sep 27, 202420.1020.2319.7819.9019.9016,869,205
Sep 26, 202419.4219.9919.3219.9419.9410,451,219
Sep 25, 202419.3019.6219.2219.4219.429,890,485
Sep 24, 2024 0.08 Dividend
Sep 24, 202418.6719.4718.3919.2119.2115,383,541
Sep 23, 202418.9019.0018.4018.4718.398,108,416
Sep 20, 202419.0719.0718.6718.9118.8311,009,267
Sep 19, 202418.7119.1418.2919.0819.0011,083,845
Sep 18, 202418.3618.7218.3318.7218.647,180,515
Sep 13, 202418.1518.5618.0818.4018.328,582,082
Sep 12, 202418.5418.6117.8818.2018.1213,423,018
Sep 11, 202418.8218.9118.3518.5718.497,870,021
Sep 10, 202419.2519.3418.7518.8718.798,151,329
Sep 9, 202419.3819.5019.1819.3019.226,710,900
Sep 6, 202419.4319.5119.2519.2519.175,994,248
Sep 5, 202419.0619.4519.0619.3819.308,618,500
Sep 4, 202418.9119.2018.8219.1119.039,484,000
Sep 3, 202418.5519.0518.4618.9218.8410,071,845
Sep 2, 202418.5818.8618.3618.6618.5811,693,179
Aug 30, 202418.5818.8518.4418.6018.5212,811,723
Aug 29, 202418.9419.0718.6318.6818.608,566,140
Aug 28, 202419.1819.3018.8918.9518.879,771,879
Aug 27, 202419.2019.5419.0519.3219.2415,508,191
Aug 26, 202419.2919.3018.5318.7618.6814,313,178
Aug 23, 202419.2819.4618.9719.3019.227,644,364
Aug 22, 202419.4219.4919.2619.3619.286,302,200
Aug 21, 202419.6219.7319.3519.4119.337,416,268
Aug 20, 202419.7319.9219.6219.7319.646,882,480
Aug 19, 202419.7619.9819.5919.7319.646,242,336
Aug 16, 202419.6019.8119.5219.7819.697,368,977
Aug 15, 202419.3419.6419.3419.6119.538,386,400
Aug 14, 202419.3819.5019.1719.4219.346,230,535
Aug 13, 202419.4719.4819.0919.4519.377,236,247
Aug 12, 202419.0519.4818.9819.3719.2910,664,529
Aug 9, 202419.3119.4518.9519.0018.926,887,800
Aug 8, 202419.1919.3919.0519.3219.2410,591,069
Aug 7, 202419.1219.2819.0219.2319.157,749,728
Aug 6, 202419.0019.1518.7619.1319.0511,788,725
Aug 5, 202419.2819.5818.9118.9818.9013,569,956
Aug 2, 202419.3019.5719.1819.4319.359,220,626
Aug 1, 202419.3919.7819.2919.3719.2912,167,428
Jul 31, 202419.5219.7019.2919.4019.3216,484,438
Jul 30, 202419.3119.5519.0819.5019.429,734,250
Jul 29, 202419.6319.6319.1219.3119.239,930,777
Jul 26, 202419.3719.6719.1819.6319.549,615,886
Jul 25, 202419.3019.5319.2519.3719.296,885,465
Jul 24, 202419.1319.5819.1119.4019.3210,024,375
Jul 23, 202419.7219.7719.1619.2819.2015,503,285
Jul 22, 2024 0.41 Dividend
Jul 22, 202419.7719.8619.4419.8119.7211,153,138
Jul 19, 202419.7920.2319.7120.1819.6819,339,422
Jul 18, 202419.6419.8619.5019.7919.3013,539,800
Jul 17, 202419.2019.8119.0919.7119.2317,010,504
Jul 16, 202419.1619.2919.0919.2818.817,402,683
Jul 15, 202419.0419.2118.9019.2118.748,104,035
Jul 12, 202419.0019.1918.8819.1018.639,567,980
Jul 11, 202418.9019.0518.5718.9418.478,646,635
Jul 10, 202419.1519.1718.7518.8318.378,243,558
Jul 9, 202419.1019.2718.9019.1718.708,790,715
Jul 8, 202419.3019.3819.0219.0518.5810,423,233
Jul 5, 202418.7118.7118.7118.7118.25-
Jul 4, 202418.9218.9718.6318.7118.259,574,860
Jul 3, 202419.3019.4118.8618.9218.469,954,521
Jul 2, 202419.3619.5519.2019.2818.818,705,492
Jul 1, 202419.1019.4819.0119.3818.9012,312,602
Jun 28, 202419.1919.3119.0419.1118.649,972,539
Jun 27, 202419.1919.4418.9919.2518.7813,897,164
Jun 26, 202418.8819.1918.8319.1918.7211,085,008
Jun 25, 202418.9519.1618.7318.8618.4011,980,352
Jun 24, 202418.9619.2018.8319.0218.5511,900,529
Jun 21, 202419.0519.1418.8319.0218.5510,155,595
Jun 20, 202419.2719.4218.8818.9818.5112,818,326
Jun 19, 202419.2819.3419.0819.2718.8012,802,771
Jun 18, 202418.7019.2418.6119.1918.7223,400,619
Jun 17, 202418.3318.8018.3318.6718.2114,131,776
Jun 14, 202418.1518.5518.1018.4818.0316,583,750
Jun 13, 202418.5218.6318.1418.1717.7210,966,573
Jun 12, 202418.6718.8018.4118.6318.1710,416,128
Jun 11, 202418.7018.9818.3018.7218.2618,734,975
Jun 7, 202418.5618.8718.4318.7818.3214,103,795
Jun 6, 202418.5218.7018.3918.4417.9910,009,442
Jun 5, 202418.4218.8218.4218.5118.0610,072,435
Jun 4, 202418.3918.5318.1818.4918.0411,572,300
Jun 3, 202418.1518.6018.1118.3917.9414,346,355
May 31, 202418.1518.3018.1318.1617.717,941,317
May 30, 202418.1018.2118.0618.1017.666,519,233
May 29, 202418.2518.2918.0718.1017.666,667,870
May 28, 202418.4218.5418.2818.2917.848,258,240
May 27, 202418.2718.4918.2118.4317.989,879,444
May 24, 202418.0018.3917.9318.2817.8317,815,642
May 23, 202418.0018.1217.8617.9217.488,739,582
May 22, 202418.2018.3018.0318.0417.6010,303,879
May 21, 202418.4618.4618.1818.2717.829,995,998
May 20, 202418.4618.5618.3818.4918.0410,753,768
May 17, 202418.5118.5618.3018.4618.019,378,378
May 16, 202418.6418.7118.4318.4618.0110,283,381
May 15, 202418.8518.9818.5818.6118.1513,402,805
May 14, 202418.2319.0318.1518.8518.3928,550,157
May 13, 202418.0218.3518.0018.2617.8115,223,421
May 10, 202418.1718.2918.0618.1117.679,684,412
May 9, 202418.0318.2017.9418.1717.729,539,018
May 8, 202418.0618.1517.9818.0217.587,807,151
May 7, 202418.0818.1417.8418.0717.6311,328,150
May 6, 202418.1618.2217.9518.0917.6516,788,862
Apr 30, 202418.0118.2217.9117.9217.4810,128,819
Apr 29, 202417.9418.1717.8718.0617.6216,967,547
Apr 26, 202417.7717.8817.6317.8517.419,192,998
Apr 25, 202417.7517.8617.7017.8117.378,107,485
Apr 24, 202417.6117.7517.4817.7517.319,659,795
Apr 23, 202417.7017.8217.5017.6017.179,523,350
Apr 22, 202417.7818.0817.6917.8017.3611,801,750
Apr 19, 202417.5017.8817.4617.7917.3516,406,723
Apr 18, 202417.5817.7317.4717.4817.0514,118,324
Apr 17, 202417.4317.6117.3117.5717.1412,737,030
Apr 16, 202417.3017.7717.2617.5217.0923,653,010
Apr 15, 202416.7117.4516.7017.3216.8919,357,002
Apr 12, 202416.7816.8716.6916.7216.318,392,034
Apr 11, 202416.6216.8516.6016.7816.378,125,823