Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	18.62	18.94	18.61	18.67	18.67	0.38%	6,466,819
Aug 28, 2025	18.90	18.90	18.42	18.60	18.60	-1.59%	9,175,851
Aug 27, 2025	19.42	19.66	18.85	18.90	18.90	-2.68%	7,036,265
Aug 26, 2025	19.78	19.89	19.40	19.42	19.42	-2.46%	5,608,971
Aug 25, 2025	19.54	19.93	19.17	19.91	19.91	1.95%	8,418,631
Aug 22, 2025	19.78	19.94	19.39	19.53	19.53	-0.76%	5,134,059
Aug 21, 2025	19.60	19.97	19.60	19.68	19.68	-0.15%	3,718,725
Aug 20, 2025	19.65	19.72	19.46	19.71	19.71	0.15%	2,923,202
Aug 19, 2025	19.39	19.84	19.36	19.68	19.68	1.65%	6,041,358
Aug 18, 2025	19.57	19.69	19.31	19.36	19.36	-1.07%	8,471,238
Aug 15, 2025	19.38	19.59	19.17	19.57	19.57	0.98%	6,360,792
Aug 14, 2025	19.40	19.56	19.23	19.38	19.38	0.26%	4,940,411
Aug 13, 2025	19.08	19.38	19.08	19.33	19.33	1.47%	5,479,031
Aug 12, 2025	18.94	19.07	18.89	19.05	19.05	0.58%	2,126,865
Aug 11, 2025	18.89	19.00	18.79	18.94	18.94	0.32%	2,320,361
Aug 8, 2025	18.72	19.10	18.63	18.88	18.88	0.59%	3,540,812
Aug 7, 2025	18.94	18.94	18.71	18.77	18.77	-0.37%	3,526,341
Aug 6, 2025	18.84	19.04	18.76	18.84	18.84	-0.26%	3,140,300
Aug 5, 2025	18.70	18.89	18.68	18.89	18.89	1.02%	3,855,800
Aug 4, 2025	18.88	18.90	18.60	18.70	18.70	-0.74%	2,953,996
Aug 1, 2025	18.82	19.24	18.82	18.84	18.84	-0.11%	4,632,345
Jul 31, 2025	19.42	19.48	18.78	18.86	18.86	-3.87%	12,932,186
Jul 30, 2025	19.30	19.84	19.24	19.62	19.62	1.03%	6,146,401
Jul 29, 2025	19.68	19.70	19.20	19.42	19.42	-1.32%	4,486,756
Jul 28, 2025	19.30	19.68	19.30	19.68	19.68	1.86%	6,581,945
Jul 25, 2025	19.30	19.64	19.22	19.32	19.32	-0.21%	5,793,280
Jul 24, 2025	19.20	19.38	19.02	19.36	19.36	1.36%	7,386,325
Jul 23, 2025	19.10	19.34	19.00	19.10	19.10	0.10%	8,471,759
Jul 22, 2025	18.76	19.08	18.74	19.08	19.08	1.60%	7,743,596
Jul 21, 2025	18.80	18.84	18.60	18.78	18.78	-0.11%	8,398,663
Jul 18, 2025	19.04	19.10	18.74	18.80	18.80	0.11%	5,840,961
Jul 17, 2025	18.56	18.78	18.42	18.78	18.78	1.40%	8,151,815
Jul 16, 2025	18.80	18.90	18.52	18.52	18.52	-1.07%	5,319,594
Jul 15, 2025	19.20	19.22	18.64	18.72	18.72	-2.19%	6,979,753
Jul 14, 2025	18.84	19.16	18.78	19.14	19.14	1.59%	3,470,379
Jul 11, 2025	18.72	19.16	18.72	18.84	18.84	0.64%	5,595,947
Jul 10, 2025	18.40	18.76	18.40	18.72	18.72	1.63%	4,021,185
Jul 9, 2025	18.38	18.52	18.32	18.42	18.42	-0.11%	3,304,057
Jul 8, 2025	18.52	18.54	18.36	18.44	18.44	-0.43%	6,853,133
Jul 7, 2025	18.58	18.58	18.38	18.52	18.52	-	3,298,900
Jul 4, 2025	18.50	18.60	18.40	18.52	18.52	-0.22%	4,087,373
Jul 3, 2025	18.58	18.64	18.40	18.56	18.56	0.32%	4,339,645
Jul 2, 2025	18.38	18.58	18.38	18.50	18.50	0.65%	5,650,194
Jun 30, 2025	18.72	18.72	18.36	18.38	18.38	-1.39%	6,945,144
Jun 27, 2025	18.68	18.70	18.54	18.64	18.64	-	3,541,771
Jun 26, 2025	18.68	18.72	18.52	18.64	18.64	-	3,841,167
Jun 25, 2025	18.80	18.84	18.42	18.64	18.64	-0.85%	6,576,545
Jun 24, 2025	18.60	18.80	18.48	18.80	18.80	1.73%	5,473,750
Jun 23, 2025	18.40	18.50	18.28	18.48	18.48	0.22%	4,550,668
Jun 20, 2025	18.24	18.52	18.18	18.44	18.44	0.88%	8,246,673