Shanghai - Delayed Quote CNY

Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (600196.SS)

22.51 -0.26 (-1.14%)
At close: April 19 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.71 22.81 22.45 22.51 22.51 5,892,389
Apr 18, 2024 22.78 23.05 22.68 22.77 22.77 8,818,726
Apr 17, 2024 22.34 22.80 22.34 22.78 22.78 7,386,597
Apr 16, 2024 22.52 22.77 22.25 22.35 22.35 8,145,300
Apr 15, 2024 22.53 22.88 22.35 22.70 22.70 8,949,665
Apr 12, 2024 22.82 23.06 22.54 22.55 22.55 7,010,513
Apr 11, 2024 22.97 23.11 22.90 22.94 22.94 6,048,303
Apr 10, 2024 23.40 23.40 23.01 23.06 23.06 5,705,604
Apr 9, 2024 22.85 23.45 22.85 23.43 23.43 8,021,946
Apr 8, 2024 23.05 23.19 22.83 22.85 22.85 8,875,965
Apr 3, 2024 23.34 23.62 23.30 23.34 23.34 6,926,647
Apr 2, 2024 23.45 23.47 23.20 23.33 23.33 6,517,311
Apr 1, 2024 23.00 23.45 23.00 23.45 23.45 7,405,753
Mar 29, 2024 23.18 23.25 23.00 23.07 23.07 2,347,928
Mar 28, 2024 22.80 23.25 22.68 23.13 23.13 9,996,330
Mar 27, 2024 23.10 23.23 22.78 22.80 22.80 12,704,971
Mar 26, 2024 23.60 23.68 23.31 23.54 23.54 8,946,292
Mar 25, 2024 24.07 24.27 23.60 23.60 23.60 9,027,222
Mar 22, 2024 24.54 24.64 24.01 24.10 24.10 11,756,600
Mar 21, 2024 24.86 24.93 24.60 24.67 24.67 7,712,006
Mar 20, 2024 24.75 24.96 24.66 24.82 24.82 8,367,935
Mar 19, 2024 25.10 25.10 24.79 24.80 24.80 10,547,024
Mar 18, 2024 24.89 25.14 24.77 25.10 25.10 12,708,200
Mar 15, 2024 24.91 25.08 24.60 24.75 24.75 11,822,983
Mar 14, 2024 25.50 25.79 24.80 24.92 24.92 21,132,946
Mar 13, 2024 25.08 25.10 24.60 24.73 24.73 11,008,839
Mar 12, 2024 24.71 25.10 24.67 25.03 25.03 14,990,622
Mar 11, 2024 24.30 24.78 24.23 24.76 24.76 11,058,184
Mar 8, 2024 24.20 24.55 24.15 24.28 24.28 7,834,301
Mar 7, 2024 24.75 24.92 24.28 24.28 24.28 12,388,872
Mar 6, 2024 25.16 25.30 24.76 24.89 24.89 11,412,906
Mar 5, 2024 25.53 25.54 25.01 25.16 25.16 15,350,101
Mar 4, 2024 24.80 25.89 24.80 25.64 25.64 24,394,647
Mar 1, 2024 24.60 24.84 24.44 24.77 24.77 11,555,656
Feb 29, 2024 24.06 24.59 24.01 24.58 24.58 12,359,348
Feb 28, 2024 24.57 25.30 24.17 24.17 24.17 20,386,231
Feb 27, 2024 24.26 24.57 24.13 24.57 24.57 10,644,030
Feb 26, 2024 24.06 24.44 23.98 24.30 24.30 13,145,009
Feb 23, 2024 24.04 24.15 23.91 24.07 24.07 9,000,046
Feb 22, 2024 23.89 24.15 23.85 24.04 24.04 8,463,014
Feb 21, 2024 23.80 24.31 23.72 24.02 24.02 13,362,147
Feb 20, 2024 23.85 24.23 23.70 23.99 23.99 9,453,762
Feb 19, 2024 24.00 24.16 23.75 23.98 23.98 14,625,505
Feb 8, 2024 23.71 24.34 23.65 23.95 23.95 22,404,307
Feb 7, 2024 23.22 23.90 23.10 23.85 23.85 29,929,770
Feb 6, 2024 21.19 23.19 21.08 23.15 23.15 25,697,829
Feb 5, 2024 21.47 21.66 20.38 21.19 21.19 18,223,439
Feb 2, 2024 22.32 22.52 20.84 21.51 21.51 15,497,435
Feb 1, 2024 21.70 22.38 21.70 22.27 22.27 11,265,143
Jan 31, 2024 22.49 22.72 21.81 21.82 21.82 10,865,918
Jan 30, 2024 22.87 23.00 22.50 22.51 22.51 7,489,444
Jan 29, 2024 23.23 23.39 22.90 22.99 22.99 7,798,688
Jan 26, 2024 23.21 23.55 23.08 23.17 23.17 9,989,007
Jan 25, 2024 22.63 23.40 22.56 23.37 23.37 13,074,045
Jan 24, 2024 22.53 22.77 22.01 22.72 22.72 10,492,024
Jan 23, 2024 22.11 22.60 22.04 22.46 22.46 9,174,843
Jan 22, 2024 22.89 22.89 22.01 22.24 22.24 11,359,010
Jan 19, 2024 22.75 23.10 22.67 22.97 22.97 10,021,174
Jan 18, 2024 22.80 22.96 22.13 22.90 22.90 17,796,255
Jan 17, 2024 23.62 23.65 22.89 22.90 22.90 11,414,171
Jan 16, 2024 23.76 23.81 23.23 23.71 23.71 12,880,190
Jan 15, 2024 24.00 24.11 23.70 23.72 23.72 9,290,531
Jan 12, 2024 24.42 24.49 24.06 24.06 24.06 6,699,127
Jan 11, 2024 24.19 24.51 24.15 24.42 24.42 7,242,507
Jan 10, 2024 24.11 24.42 23.95 24.19 24.19 6,642,772
Jan 9, 2024 24.21 24.44 24.01 24.12 24.12 6,392,173
Jan 8, 2024 24.51 24.58 24.18 24.21 24.21 6,546,775
Jan 5, 2024 24.96 24.99 24.47 24.55 24.55 7,474,258
Jan 4, 2024 24.98 25.07 24.67 24.95 24.95 7,918,101
Jan 3, 2024 24.85 25.23 24.82 24.97 24.97 8,776,318
Jan 2, 2024 25.05 25.14 24.70 24.86 24.86 10,790,673
Dec 29, 2023 24.89 25.20 24.87 25.03 25.03 10,584,160
Dec 28, 2023 24.20 25.08 24.13 24.94 24.94 16,132,156
Dec 27, 2023 24.21 24.30 23.92 24.21 24.21 7,806,663
Dec 26, 2023 24.31 24.39 24.17 24.25 24.25 5,416,990
Dec 25, 2023 24.21 24.40 24.19 24.38 24.38 5,929,042
Dec 22, 2023 24.55 24.62 24.20 24.31 24.31 11,054,894
Dec 21, 2023 24.22 24.69 24.16 24.67 24.67 12,392,891
Dec 20, 2023 24.60 24.78 24.28 24.28 24.28 12,603,862
Dec 19, 2023 25.05 25.07 24.39 24.57 24.57 19,399,628
Dec 18, 2023 25.69 25.69 25.08 25.09 25.09 13,286,760
Dec 15, 2023 25.92 26.07 25.66 25.70 25.70 10,611,667
Dec 14, 2023 26.05 26.38 25.86 25.87 25.87 11,366,265
Dec 13, 2023 26.11 26.36 25.98 25.98 25.98 14,540,033
Dec 12, 2023 26.67 26.78 25.99 26.15 26.15 19,962,945
Dec 11, 2023 26.90 26.90 26.27 26.77 26.77 19,682,172
Dec 8, 2023 26.93 27.20 26.61 27.20 27.20 22,801,050
Dec 7, 2023 27.05 27.11 26.86 26.92 26.92 10,264,592
Dec 6, 2023 27.13 27.33 26.91 27.13 27.13 9,813,602
Dec 5, 2023 27.40 27.54 27.08 27.10 27.10 10,656,032
Dec 4, 2023 27.91 27.95 27.41 27.41 27.41 11,120,825
Dec 1, 2023 27.90 28.08 27.64 27.98 27.98 9,234,654
Nov 30, 2023 27.81 27.95 27.55 27.90 27.90 8,014,541
Nov 29, 2023 28.08 28.19 27.74 27.81 27.81 8,443,074
Nov 28, 2023 27.72 28.26 27.40 28.19 28.19 13,442,528
Nov 27, 2023 28.28 28.35 27.66 27.72 27.72 16,591,914
Nov 24, 2023 28.58 28.84 28.36 28.50 28.50 12,781,003
Nov 23, 2023 28.15 28.59 28.14 28.59 28.59 10,545,639
Nov 22, 2023 28.39 28.46 28.14 28.14 28.14 6,678,442
Nov 21, 2023 28.37 28.68 28.34 28.40 28.40 10,224,828
Nov 20, 2023 28.20 28.39 28.20 28.37 28.37 6,945,720
Nov 17, 2023 28.11 28.21 27.86 28.20 28.20 8,364,537
Nov 16, 2023 28.41 28.42 28.02 28.09 28.09 8,634,761
Nov 15, 2023 28.40 28.48 28.20 28.42 28.42 9,218,574
Nov 14, 2023 28.21 28.44 28.06 28.19 28.19 6,949,762
Nov 13, 2023 28.38 28.53 28.01 28.20 28.20 9,234,212
Nov 10, 2023 28.40 28.60 28.20 28.38 28.38 8,184,878
Nov 9, 2023 28.71 29.04 28.46 28.52 28.52 9,694,521
Nov 8, 2023 28.70 28.96 28.53 28.72 28.72 10,517,575
Nov 7, 2023 28.83 28.93 28.68 28.71 28.71 9,697,300
Nov 6, 2023 28.56 28.95 28.56 28.82 28.82 13,624,036
Nov 3, 2023 28.33 28.57 28.32 28.39 28.39 9,103,761
Nov 2, 2023 28.35 28.67 28.23 28.32 28.32 9,878,815
Nov 1, 2023 28.40 28.40 27.80 28.22 28.22 13,165,923
Oct 31, 2023 28.29 28.55 28.21 28.44 28.44 17,075,990
Oct 30, 2023 28.01 29.02 27.97 28.93 28.93 22,255,946
Oct 27, 2023 27.16 28.23 27.00 28.08 28.08 17,025,406
Oct 26, 2023 27.06 27.27 26.95 27.25 27.25 7,000,715
Oct 25, 2023 27.33 27.60 27.18 27.22 27.22 9,564,494
Oct 24, 2023 26.91 27.31 26.73 27.16 27.16 9,187,703
Oct 23, 2023 27.00 27.14 26.68 26.84 26.84 9,864,546
Oct 20, 2023 27.61 27.62 27.05 27.15 27.15 14,010,450
Oct 19, 2023 28.08 28.18 27.61 27.66 27.66 11,496,208
Oct 18, 2023 28.59 28.59 28.10 28.18 28.18 10,367,243
Oct 17, 2023 28.80 28.95 28.41 28.65 28.65 9,516,699
Oct 16, 2023 29.35 29.48 28.71 28.80 28.80 15,048,359
Oct 13, 2023 28.83 29.39 28.65 29.30 29.30 19,308,675
Oct 12, 2023 29.00 29.42 28.86 28.91 28.91 14,181,036
Oct 11, 2023 28.35 29.06 28.33 28.75 28.75 17,058,947
Oct 10, 2023 28.69 28.76 28.25 28.27 28.27 9,093,009
Oct 9, 2023 28.50 28.85 28.17 28.69 28.69 11,356,614
Sep 28, 2023 28.77 28.82 28.49 28.60 28.60 9,265,309
Sep 27, 2023 28.30 28.74 28.29 28.66 28.66 13,007,096
Sep 26, 2023 28.59 28.65 28.26 28.27 28.27 6,854,876
Sep 25, 2023 28.44 28.69 28.30 28.55 28.55 11,323,086
Sep 22, 2023 27.82 28.49 27.72 28.47 28.47 10,787,941
Sep 21, 2023 28.21 28.28 27.89 27.92 27.92 8,461,595
Sep 20, 2023 28.42 28.47 28.14 28.24 28.24 6,671,494
Sep 19, 2023 28.58 28.74 28.38 28.48 28.48 8,183,448
Sep 18, 2023 28.28 28.63 28.24 28.60 28.60 12,667,458
Sep 15, 2023 28.28 28.49 28.02 28.29 28.29 12,918,133
Sep 14, 2023 28.41 28.52 28.08 28.16 28.16 9,424,944
Sep 13, 2023 28.13 28.24 27.76 27.99 27.99 8,879,763
Sep 12, 2023 28.09 28.37 27.96 28.20 28.20 9,672,108
Sep 11, 2023 27.68 28.18 27.67 28.10 28.10 12,207,680
Sep 8, 2023 27.61 27.77 27.52 27.63 27.63 6,159,596
Sep 7, 2023 27.99 28.00 27.68 27.70 27.70 8,026,117
Sep 6, 2023 28.10 28.10 27.83 28.00 28.00 8,921,977
Sep 5, 2023 28.30 28.43 28.10 28.15 28.15 8,330,534
Sep 4, 2023 28.20 28.47 28.05 28.34 28.34 9,536,671
Sep 1, 2023 27.93 28.12 27.91 28.01 28.01 6,762,344
Aug 31, 2023 28.54 28.54 27.93 27.93 27.93 14,345,510
Aug 30, 2023 28.40 28.64 28.29 28.50 28.50 15,838,201
Aug 29, 2023 28.30 28.91 28.25 28.91 28.91 13,322,091
Aug 28, 2023 29.21 29.35 28.17 28.30 28.30 18,080,961
Aug 25, 2023 27.73 28.09 27.67 27.81 27.81 9,344,458
Aug 24, 2023 27.62 28.04 27.40 27.83 27.83 10,400,667
Aug 23, 2023 28.10 28.10 27.58 27.60 27.60 9,851,400
Aug 22, 2023 28.25 28.52 27.62 28.16 28.16 15,539,113
Aug 21, 2023 28.76 28.76 28.22 28.22 28.22 10,587,881
Aug 18, 2023 29.36 29.36 28.75 28.76 28.76 11,999,023
Aug 17, 2023 29.26 29.40 29.06 29.31 29.31 9,016,780
Aug 16, 2023 29.28 29.75 29.23 29.34 29.34 9,416,421
Aug 15, 2023 29.73 29.74 29.15 29.35 29.35 14,236,482
Aug 14, 2023 29.41 29.74 29.15 29.74 29.74 9,995,833
Aug 11, 2023 29.84 30.08 29.62 29.62 29.62 13,780,165
Aug 10, 2023 29.85 30.00 29.65 29.81 29.81 11,758,227
Aug 9, 2023 0.42 Dividend
Aug 9, 2023 29.80 30.19 29.72 29.85 29.85 16,508,812
Aug 8, 2023 30.00 30.39 29.86 30.10 29.68 16,650,157
Aug 7, 2023 31.30 31.30 29.69 30.19 29.77 32,208,708
Aug 4, 2023 31.71 31.81 31.33 31.44 31.00 15,267,113
Aug 3, 2023 31.00 31.69 30.90 31.62 31.18 16,019,180
Aug 2, 2023 31.36 31.51 30.90 30.95 30.52 15,283,027
Aug 1, 2023 31.54 31.90 31.40 31.53 31.09 12,289,617
Jul 31, 2023 31.80 32.08 31.45 31.70 31.26 18,848,759
Jul 28, 2023 31.11 31.75 31.08 31.72 31.28 16,174,121
Jul 27, 2023 31.37 31.38 31.13 31.19 30.75 8,770,043
Jul 26, 2023 31.06 31.39 31.01 31.31 30.87 11,555,955
Jul 25, 2023 31.09 31.14 30.87 31.12 30.69 11,234,282
Jul 24, 2023 30.75 31.10 30.68 30.87 30.44 8,010,573
Jul 21, 2023 30.47 31.02 30.40 30.70 30.27 10,475,922
Jul 20, 2023 30.72 30.86 30.46 30.47 30.04 6,025,198
Jul 19, 2023 30.40 30.74 30.32 30.56 30.13 5,718,601
Jul 18, 2023 30.40 30.59 30.28 30.45 30.03 5,872,042
Jul 17, 2023 30.85 30.85 30.35 30.44 30.02 8,623,150
Jul 14, 2023 31.07 31.10 30.80 30.89 30.46 6,948,701
Jul 13, 2023 30.84 31.15 30.84 31.05 30.62 8,144,299
Jul 12, 2023 31.07 31.14 30.75 30.80 30.37 6,204,216
Jul 11, 2023 30.95 31.05 30.79 31.04 30.61 5,685,876
Jul 10, 2023 30.85 31.25 30.77 30.88 30.45 7,890,692
Jul 7, 2023 30.71 30.85 30.62 30.75 30.32 5,549,529
Jul 6, 2023 31.08 31.08 30.71 30.73 30.30 7,211,625
Jul 5, 2023 31.25 31.42 31.07 31.08 30.65 7,732,088
Jul 4, 2023 31.06 31.60 30.78 31.36 30.92 13,106,197
Jul 3, 2023 30.90 31.17 30.90 31.04 30.61 8,036,212
Jun 30, 2023 30.67 31.05 30.60 30.90 30.47 8,253,157
Jun 29, 2023 30.77 30.98 30.67 30.67 30.24 6,574,168
Jun 28, 2023 31.03 31.14 30.67 30.85 30.42 6,435,931
Jun 27, 2023 30.67 31.13 30.66 30.92 30.49 8,138,164
Jun 26, 2023 30.42 30.85 30.33 30.62 30.19 10,543,856
Jun 21, 2023 31.01 31.18 30.66 30.66 30.23 9,270,026
Jun 20, 2023 31.13 31.54 31.00 31.07 30.64 11,310,083
Jun 19, 2023 30.92 32.00 30.83 31.25 30.81 22,199,311
Jun 16, 2023 30.58 30.84 30.52 30.75 30.32 9,891,528
Jun 15, 2023 30.08 30.58 29.95 30.58 30.15 12,969,977
Jun 14, 2023 30.15 30.38 30.03 30.04 29.62 9,912,328
Jun 13, 2023 30.06 30.17 29.90 30.09 29.67 7,690,692
Jun 12, 2023 29.94 30.06 29.45 30.06 29.64 11,903,506
Jun 9, 2023 29.85 30.36 29.73 29.95 29.53 11,933,284
Jun 8, 2023 29.80 29.98 29.34 29.88 29.46 12,182,890
Jun 7, 2023 29.90 30.08 29.71 29.83 29.41 7,807,068
Jun 6, 2023 30.40 30.45 29.86 29.86 29.44 14,844,775
Jun 5, 2023 30.74 30.88 30.38 30.50 30.07 11,320,603
Jun 2, 2023 30.61 30.85 30.39 30.74 30.31 10,629,373
Jun 1, 2023 31.15 31.30 30.52 30.60 30.17 14,787,416
May 31, 2023 31.15 31.48 31.00 31.18 30.74 11,905,877
May 30, 2023 31.34 31.68 30.87 31.19 30.75 12,138,191
May 29, 2023 31.47 31.80 31.15 31.35 30.91 11,666,161
May 26, 2023 31.29 31.75 31.16 31.57 31.13 10,208,154
May 25, 2023 31.57 31.59 31.09 31.27 30.83 12,232,771
May 24, 2023 32.13 32.20 31.66 31.72 31.28 13,876,141
May 23, 2023 31.76 32.73 31.70 32.38 31.93 25,453,581
May 22, 2023 31.29 31.86 31.21 31.75 31.31 10,260,225
May 19, 2023 31.26 31.49 31.10 31.38 30.94 8,050,411
May 18, 2023 31.60 31.76 31.15 31.24 30.80 9,111,789
May 17, 2023 31.78 31.78 31.47 31.57 31.13 8,137,746
May 16, 2023 31.50 32.05 31.43 31.83 31.39 16,078,260
May 15, 2023 31.00 31.40 30.78 31.40 30.96 10,675,905
May 12, 2023 31.16 31.44 30.98 31.00 30.57 10,207,607
May 11, 2023 31.64 31.75 31.20 31.22 30.78 11,469,427
May 10, 2023 31.50 31.64 31.23 31.45 31.01 10,295,732
May 9, 2023 32.08 32.09 31.50 31.52 31.08 13,453,096
May 8, 2023 31.87 32.14 31.52 31.99 31.54 12,739,314
May 5, 2023 32.53 32.58 31.83 31.92 31.47 14,500,023
May 4, 2023 32.01 32.74 32.01 32.63 32.17 20,721,547
Apr 28, 2023 31.72 31.85 31.24 31.70 31.26 12,586,654
Apr 27, 2023 31.69 31.84 31.40 31.72 31.28 11,365,978
Apr 26, 2023 30.97 31.77 30.89 31.56 31.12 14,704,819
Apr 25, 2023 32.35 32.45 30.73 31.10 30.67 23,486,640
Apr 24, 2023 32.63 33.23 32.19 32.29 31.84 15,843,526
Apr 21, 2023 33.00 33.27 32.46 32.48 32.03 15,099,877
Apr 20, 2023 33.31 33.46 32.83 32.92 32.46 12,608,588
Apr 19, 2023 33.78 33.78 33.19 33.30 32.84 14,367,102

Related Tickers

PLTH.CN Planet 13 Holdings Inc.
0.8500
-5.56%
 
EBS Emergent BioSolutions Inc.
2.0400
+9.68%
 
PLNH Planet 13 Holdings Inc.
0.6110
-6.00%
 
CGC Canopy Growth Corporation
7.93
+1.28%