Shanghai Fosun Pharmaceutical (Group) Co., Ltd. - 2196.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.88	20.1	20.1	20.96	20.1	1.03M
February 16, 2026	21.2	20.58	20.58	21.2	20.12	297,000
February 13, 2026	20.76	20.46	20.46	20.86	20.42	1.62M
February 12, 2026	21.12	20.76	20.76	21.52	20.76	2.16M
February 11, 2026	21.3	21.14	21.14	21.6	21.08	1.32M
February 10, 2026	20.96	21.18	21.18	21.62	20.66	4.03M
February 09, 2026	20.6	20.76	20.76	20.96	20.6	2.81M
February 06, 2026	20.28	20.4	20.4	20.64	20	2.05M
February 05, 2026	20.32	20.52	20.52	20.6	20.12	2.63M
February 04, 2026	20.04	20.32	20.32	20.38	19.89	2.2M
February 03, 2026	19.82	20.04	20.04	20.24	19.71	2.33M
February 02, 2026	20.24	19.87	19.87	20.42	19.69	3.56M
January 30, 2026	20.92	20.42	20.42	21.2	20.36	3.29M
January 29, 2026	20.72	20.98	20.98	21.1	20.46	2.74M
January 28, 2026	20.8	20.72	20.72	20.94	20.42	3.51M
January 27, 2026	21.12	20.8	20.8	21.22	20.52	3.41M
January 26, 2026	20.5	21	21	21.2	20.3	4.16M
January 23, 2026	20.5	20.58	20.58	20.86	20.44	2.06M
January 22, 2026	20.38	20.24	20.24	20.6	20.1	2.62M
January 21, 2026	20.36	20.44	20.44	20.46	20.12	3.6M
January 20, 2026	20.7	20.26	20.26	20.76	20.2	3.04M
January 19, 2026	20.92	20.58	20.58	21	20.52	2.71M
January 16, 2026	21.44	21.08	21.08	21.58	20.98	2.82M
January 15, 2026	21.7	21.3	21.3	22.02	21.2	3.57M
January 14, 2026	21.86	21.72	21.72	22.18	21.46	4.4M
January 13, 2026	21.1	21.86	21.86	22.16	21.1	7.87M
January 12, 2026	20.86	21.02	21.02	21.1	20.62	4.76M
January 09, 2026	20.78	20.84	20.84	21	20.6	3.97M
January 08, 2026	20.6	20.72	20.72	20.72	20.3	3.66M
January 07, 2026	20.86	20.52	20.52	20.86	20.1	9.48M
January 06, 2026	20.66	20.72	20.72	20.8	20.28	3.96M
January 05, 2026	19.65	20.46	20.46	20.62	19.59	4.33M
January 02, 2026	20.06	19.95	19.95	20.06	19.36	980,500
December 31, 2025	19.7	19.55	19.55	19.74	19.42	967,000
December 30, 2025	19.63	19.57	19.57	19.72	19.4	5.08M
December 29, 2025	20.48	19.63	19.63	20.48	19.63	5.92M
December 24, 2025	20.52	20.52	20.52	20.74	20.34	1.22M
December 23, 2025	20.7	20.74	20.74	21.02	20.6	1.95M
December 22, 2025	21.1	20.74	20.74	21.16	20.68	2.13M
December 19, 2025	20.5	21.08	21.08	21.1	20.42	4.59M
December 18, 2025	20.5	20.62	20.62	20.76	20.26	2.83M
December 17, 2025	21.1	20.56	20.56	21.18	20.3	5.3M
December 16, 2025	21.96	21.06	21.06	22.18	20.2	15.43M
December 15, 2025	22.7	22.36	22.36	22.7	22.18	4.56M
December 12, 2025	22.32	22.42	22.42	22.56	21.8	4.1M
December 11, 2025	22.22	22.28	22.28	22.96	22.2	6.26M
December 10, 2025	22.38	22.3	22.3	22.94	22.16	10.96M
December 09, 2025	21.24	21.48	21.48	21.88	21.24	3.92M
December 08, 2025	21.52	21.28	21.28	21.88	21.12	3.53M
December 05, 2025	21.3	21.48	21.48	21.48	21	1.75M
December 04, 2025	21.36	21.26	21.26	21.36	21	1.43M
December 03, 2025	21.42	21.08	21.08	21.42	20.94	1.93M
December 02, 2025	21.38	21.32	21.32	21.44	21.1	1.57M
December 01, 2025	20.9	21.38	21.38	21.38	20.9	2.45M
November 28, 2025	21.1	20.98	20.98	21.42	20.88	3.31M
November 27, 2025	21.9	21.28	21.28	21.9	21.16	3M
November 26, 2025	21.56	21.54	21.54	22.08	21.46	3.56M
November 25, 2025	21.18	21.56	21.56	21.82	21.06	5.04M
November 24, 2025	21.36	21.12	21.12	21.62	21	7.65M
November 21, 2025	22.1	21.4	21.4	22.1	21.32	4.65M

Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (2196.HK) HKSE