Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.40	20.56	20.28	20.56	20.56	0.49%	5,106,064
Dec 4, 2025	20.56	20.58	20.38	20.46	20.46	0.39%	2,999,812
Dec 3, 2025	20.54	20.56	20.28	20.38	20.38	-0.59%	2,601,126
Dec 2, 2025	20.68	20.82	20.26	20.50	20.50	0.29%	5,241,498
Dec 1, 2025	20.04	20.46	20.04	20.44	20.44	2.00%	4,733,456
Nov 28, 2025	20.38	20.38	19.97	20.04	20.04	-0.99%	2,089,775
Nov 27, 2025	20.48	20.50	20.24	20.24	20.24	-0.69%	2,641,600
Nov 26, 2025	20.46	20.54	20.36	20.38	20.38	-	2,302,730
Nov 25, 2025	20.34	20.52	20.26	20.38	20.38	0.49%	5,062,344
Nov 24, 2025	20.20	20.48	20.00	20.28	20.28	1.20%	7,136,910
Nov 21, 2025	20.40	20.40	20.00	20.04	20.04	-2.72%	5,704,810
Nov 20, 2025	20.64	20.68	20.32	20.60	20.60	0.98%	3,498,323
Nov 19, 2025	20.50	20.58	20.32	20.40	20.40	-0.20%	3,799,058
Nov 18, 2025	20.90	20.94	20.28	20.44	20.44	-3.13%	6,358,214
Nov 17, 2025	21.46	21.46	20.88	21.10	21.10	-1.86%	7,493,049
Nov 14, 2025	21.32	21.66	21.22	21.50	21.50	0.56%	5,494,833
Nov 13, 2025	21.32	21.50	21.12	21.38	21.38	0.19%	6,029,639
Nov 12, 2025	20.88	21.42	20.88	21.34	21.34	2.20%	10,530,430
Nov 11, 2025	20.74	20.90	20.54	20.88	20.88	3.98%	12,700,190
Nov 10, 2025	19.99	20.08	19.88	20.08	20.08	0.60%	3,468,195
Nov 7, 2025	19.91	19.99	19.80	19.96	19.96	0.45%	3,601,312
Nov 6, 2025	19.71	19.89	19.51	19.87	19.87	0.81%	5,107,038
Nov 5, 2025	19.49	19.74	19.23	19.71	19.71	1.55%	5,914,900
Nov 4, 2025	19.24	19.47	19.21	19.41	19.41	0.57%	5,325,783
Nov 3, 2025	19.49	19.49	19.28	19.30	19.30	-0.36%	2,864,900
Oct 31, 2025	19.50	19.50	19.30	19.37	19.37	-0.67%	3,635,442
Oct 30, 2025	19.57	19.62	19.33	19.50	19.50	0.83%	4,366,584
Oct 28, 2025	19.53	19.54	19.21	19.34	19.34	-0.51%	3,624,730
Oct 27, 2025	19.59	19.68	19.29	19.44	19.44	-0.66%	2,849,476
Oct 24, 2025	19.59	19.62	19.32	19.57	19.57	-0.05%	4,099,144
Oct 23, 2025	19.45	19.59	19.31	19.58	19.58	0.31%	4,926,357
Oct 22, 2025	18.70	19.64	18.69	19.52	19.52	4.27%	11,172,660
Oct 21, 2025	18.60	18.84	18.60	18.72	18.72	0.05%	3,890,269
Oct 20, 2025	18.75	18.80	18.42	18.71	18.71	1.57%	4,859,150
Oct 17, 2025	18.71	18.71	18.35	18.42	18.42	-1.18%	3,502,106
Oct 16, 2025	18.52	18.69	18.45	18.64	18.64	0.65%	3,118,266
Oct 15, 2025	18.37	18.58	18.34	18.52	18.52	0.82%	5,463,338
Oct 14, 2025	18.47	18.57	18.31	18.37	18.37	-0.54%	4,796,867
Oct 13, 2025	18.74	18.74	18.20	18.47	18.47	-2.17%	9,489,719
Oct 10, 2025	18.70	18.90	18.63	18.88	18.88	0.96%	6,235,352
Oct 9, 2025	18.49	18.77	18.46	18.70	18.70	1.69%	6,892,514
Oct 8, 2025	18.38	18.50	18.24	18.39	18.39	-0.59%	3,897,812
Oct 6, 2025	18.68	18.71	18.40	18.50	18.50	-0.96%	1,774,400
Oct 3, 2025	18.70	18.82	18.61	18.68	18.68	-0.16%	1,811,621
Oct 2, 2025	18.49	18.73	18.44	18.71	18.71	2.02%	3,670,526
Sep 30, 2025	18.35	18.46	18.28	18.34	18.34	-0.05%	5,473,305
Sep 29, 2025	18.35	18.36	18.13	18.35	18.35	0.94%	5,204,876
Sep 26, 2025	18.24	18.36	18.11	18.18	18.18	-1.03%	5,717,227
Sep 25, 2025	18.51	18.51	18.27	18.37	18.37	-0.43%	4,109,886
Sep 24, 2025	18.38	18.66	18.32	18.45	18.45	0.33%	4,463,220