Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (SHA:600196)
China
· Delayed Price · Currency is CNY 28.98
-0.28 (-0.96%)
Sep 29, 2025, 11:29 AM CST
SHA:600196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.68 | 29.87 | 29.26 | 29.26 | 29.26 | -3.43% | 34,889,305 |
| Sep 25, 2025 | 30.50 | 30.75 | 30.14 | 30.30 | 30.30 | -0.13% | 29,572,928 |
| Sep 24, 2025 | 30.20 | 30.40 | 30.08 | 30.34 | 30.34 | 0.33% | 26,355,972 |
| Sep 23, 2025 | 30.78 | 31.06 | 29.77 | 30.24 | 30.24 | -1.79% | 40,633,406 |
| Sep 22, 2025 | 31.24 | 31.75 | 30.50 | 30.79 | 30.79 | -0.45% | 36,964,905 |
| Sep 19, 2025 | 31.58 | 31.77 | 30.78 | 30.93 | 30.93 | -2.15% | 35,320,582 |
| Sep 18, 2025 | 31.87 | 32.25 | 31.22 | 31.61 | 31.61 | -0.66% | 51,946,383 |
| Sep 17, 2025 | 31.97 | 32.20 | 31.44 | 31.82 | 31.82 | -1.03% | 37,758,463 |
| Sep 16, 2025 | 32.35 | 32.36 | 31.15 | 32.15 | 32.15 | 0.37% | 49,331,173 |
| Sep 15, 2025 | 31.53 | 32.45 | 31.40 | 32.03 | 32.03 | 1.62% | 52,366,404 |
| Sep 12, 2025 | 31.43 | 31.89 | 30.90 | 31.52 | 31.52 | 0.70% | 47,719,266 |
| Sep 11, 2025 | 30.31 | 31.30 | 29.85 | 31.30 | 31.30 | -0.67% | 60,734,994 |
| Sep 10, 2025 | 32.19 | 32.52 | 31.25 | 31.51 | 31.51 | -1.10% | 41,270,186 |
| Sep 9, 2025 | 32.12 | 33.10 | 31.67 | 31.86 | 31.86 | -0.69% | 67,988,195 |
| Sep 8, 2025 | 30.85 | 32.80 | 30.85 | 32.08 | 32.08 | 6.26% | 91,243,240 |
| Sep 5, 2025 | 29.32 | 30.35 | 29.07 | 30.19 | 30.19 | 2.93% | 53,043,989 |
| Sep 4, 2025 | 30.95 | 31.01 | 28.90 | 29.33 | 29.33 | -5.30% | 64,306,825 |
| Sep 3, 2025 | 30.93 | 31.40 | 30.48 | 30.97 | 30.97 | 0.39% | 52,619,724 |
| Sep 2, 2025 | 30.87 | 31.76 | 30.58 | 30.85 | 30.85 | 0.55% | 87,269,661 |
| Sep 1, 2025 | 29.06 | 30.91 | 28.98 | 30.68 | 30.68 | 6.38% | 99,794,406 |
| Aug 29, 2025 | 28.65 | 29.16 | 28.43 | 28.84 | 28.84 | 1.02% | 40,752,148 |
| Aug 28, 2025 | 28.58 | 28.94 | 27.83 | 28.55 | 28.55 | -0.04% | 42,300,532 |
| Aug 27, 2025 | 28.99 | 29.69 | 28.55 | 28.56 | 28.56 | 0.04% | 64,918,942 |
| Aug 26, 2025 | 28.95 | 29.10 | 28.55 | 28.55 | 28.55 | -1.99% | 38,915,335 |
| Aug 25, 2025 | 28.19 | 29.20 | 28.18 | 29.13 | 29.13 | 3.81% | 63,107,780 |
| Aug 22, 2025 | 28.01 | 28.13 | 27.74 | 28.06 | 28.06 | 0.36% | 27,386,730 |
| Aug 21, 2025 | 28.27 | 28.44 | 27.84 | 27.96 | 27.96 | -0.50% | 26,636,256 |
| Aug 20, 2025 | 28.03 | 28.23 | 27.69 | 28.10 | 28.10 | -0.25% | 33,814,942 |
| Aug 19, 2025 | 28.55 | 29.03 | 28.12 | 28.17 | 28.17 | -1.26% | 49,342,160 |
| Aug 18, 2025 | 28.75 | 29.18 | 28.50 | 28.53 | 28.53 | 0.04% | 56,501,705 |
| Aug 15, 2025 | 27.91 | 28.95 | 27.85 | 28.52 | 28.52 | 1.97% | 55,017,442 |
| Aug 14, 2025 | 28.40 | 29.02 | 27.88 | 27.97 | 27.97 | -1.58% | 54,441,793 |
| Aug 13, 2025 | 27.70 | 29.21 | 27.21 | 28.42 | 28.42 | 2.60% | 89,663,636 |
| Aug 12, 2025 | 28.28 | 28.29 | 27.36 | 27.70 | 27.70 | 3.36% | 81,477,433 |
| Aug 11, 2025 | 26.37 | 26.92 | 26.27 | 26.80 | 26.80 | 1.63% | 30,107,338 |
| Aug 8, 2025 | 26.37 | 26.50 | 26.14 | 26.37 | 26.37 | - | 19,793,685 |
| Aug 7, 2025 | 26.52 | 26.74 | 26.29 | 26.37 | 26.37 | -0.98% | 27,380,854 |
| Aug 6, 2025 | 26.96 | 27.15 | 26.51 | 26.63 | 26.63 | -0.89% | 30,545,349 |
| Aug 5, 2025 | 26.80 | 27.15 | 26.65 | 26.87 | 26.87 | 0.11% | 28,184,810 |
| Aug 4, 2025 | 26.96 | 27.05 | 26.16 | 26.84 | 26.84 | -2.61% | 40,138,792 |
| Aug 1, 2025 | 27.40 | 28.44 | 27.21 | 27.56 | 27.24 | -0.11% | 48,580,144 |
| Jul 31, 2025 | 28.02 | 28.31 | 27.46 | 27.59 | 27.27 | -2.75% | 70,523,257 |
| Jul 30, 2025 | 26.98 | 29.25 | 26.96 | 28.37 | 28.04 | 4.19% | 111,688,971 |
| Jul 29, 2025 | 28.08 | 28.18 | 26.90 | 27.23 | 26.91 | 1.19% | 84,262,070 |
| Jul 28, 2025 | 26.80 | 27.11 | 26.69 | 26.91 | 26.60 | 0.94% | 29,495,590 |
| Jul 25, 2025 | 26.76 | 27.27 | 26.61 | 26.66 | 26.35 | -0.34% | 36,681,903 |
| Jul 24, 2025 | 26.23 | 26.98 | 26.15 | 26.75 | 26.44 | 2.22% | 35,817,506 |
| Jul 23, 2025 | 26.18 | 26.78 | 26.15 | 26.17 | 25.87 | -0.30% | 30,351,868 |
| Jul 22, 2025 | 26.13 | 26.74 | 26.11 | 26.25 | 25.95 | 0.46% | 32,097,575 |
| Jul 21, 2025 | 26.31 | 26.40 | 26.05 | 26.13 | 25.83 | -0.87% | 26,952,800 |