Shanghai Pharmaceuticals Holding Co., Ltd - 2607.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.8	11.73	11.73	11.8	11.67	965,768
December 23, 2025	11.76	11.76	11.76	11.81	11.74	1.38M
December 22, 2025	11.85	11.76	11.76	11.87	11.73	2.57M
December 19, 2025	11.9	11.83	11.83	11.9	11.83	3.38M
December 18, 2025	11.78	11.86	11.86	11.87	11.7	2.17M
December 17, 2025	11.76	11.72	11.72	11.78	11.65	1.77M
December 16, 2025	11.94	11.71	11.71	11.95	11.65	2.1M
December 15, 2025	11.92	11.85	11.85	11.97	11.82	1.1M
December 12, 2025	11.7	11.94	11.94	11.95	11.7	2.53M
December 11, 2025	11.8	11.77	11.77	11.82	11.71	1.77M
December 10, 2025	11.94	11.76	11.76	11.94	11.68	3.7M
December 09, 2025	12.14	11.89	11.89	12.14	11.86	3.17M
December 08, 2025	12.2	12.14	12.14	12.2	12.11	2.27M
December 05, 2025	12.14	12.16	12.16	12.16	12.04	4.52M
December 04, 2025	12.12	12.07	12.07	12.19	12.01	4.02M
December 03, 2025	12.02	12.06	12.06	12.13	12.01	3.12M
December 02, 2025	11.88	12	12	12.01	11.88	2.86M
December 01, 2025	11.84	11.86	11.86	11.89	11.78	1.01M
November 28, 2025	11.86	11.81	11.81	11.9	11.77	931,400
November 27, 2025	11.88	11.86	11.86	11.91	11.77	1.99M
November 26, 2025	11.83	11.85	11.85	11.88	11.79	1.81M
November 25, 2025	11.77	11.79	11.79	11.83	11.73	3.08M
November 24, 2025	11.83	11.69	11.69	11.83	11.64	3.13M
November 21, 2025	11.99	11.7	11.7	11.99	11.7	3.85M
November 20, 2025	11.92	11.92	11.92	12.01	11.86	2.48M
November 19, 2025	11.94	11.92	11.92	12	11.88	1.8M
November 18, 2025	12.2	11.95	11.95	12.2	11.92	2.76M
November 17, 2025	12.27	12.23	12.23	12.29	12.13	1.51M
November 14, 2025	12.32	12.24	12.24	12.39	12.23	2.44M
November 13, 2025	12.25	12.36	12.36	12.39	12.2	3.1M
November 12, 2025	12.19	12.24	12.24	12.33	12.16	2.98M
November 11, 2025	12.22	12.19	12.19	12.22	12.11	2.4M
November 10, 2025	11.99	12.19	12.19	12.21	11.95	3.58M
November 07, 2025	11.95	11.97	11.97	11.98	11.92	2.26M
November 06, 2025	11.96	11.95	11.95	11.97	11.84	2.99M
November 05, 2025	11.94	11.92	11.92	11.98	11.77	3.43M
November 04, 2025	11.84	11.88	11.88	11.92	11.81	4.07M
November 03, 2025	11.79	11.82	11.82	11.83	11.58	4.41M
October 31, 2025	12.37	11.71	11.71	12.37	11.64	14.43M
October 30, 2025	12.26	12.34	12.34	12.41	12.25	3.14M
October 28, 2025	12.35	12.25	12.25	12.35	12.22	1.58M
October 27, 2025	12.26	12.3	12.3	12.31	12.24	3.77M
October 24, 2025	12.2	12.22	12.22	12.31	12.18	1.95M
October 23, 2025	12.29	12.27	12.27	12.33	12.16	1.19M
October 22, 2025	12.19	12.31	12.31	12.33	12.19	1.7M
October 21, 2025	12.19	12.19	12.19	12.27	12.1	1.6M
October 20, 2025	11.97	12.13	12.13	12.17	11.97	1.74M
October 17, 2025	12.22	11.96	11.96	12.26	11.92	2.85M
October 16, 2025	12.06	12.21	12.21	12.32	12.06	2.24M
October 15, 2025	11.96	12.11	12.11	12.14	11.96	3.38M
October 14, 2025	12.1	11.97	11.97	12.16	11.91	2.65M
October 13, 2025	12.01	12.09	12.09	12.09	11.85	4.57M
October 10, 2025	12.45	12.22	12.22	12.45	12.22	2.47M
October 09, 2025	12.28	12.45	12.45	12.46	12.17	6.24M
October 08, 2025	12.15	12.07	12.07	12.18	11.92	1.73M
October 03, 2025	12.13	12.25	12.25	12.26	12.11	838,900
October 02, 2025	12.25	12.17	12.17	12.31	12.13	1.1M
September 30, 2025	12.06	12.28	12.28	12.3	12.06	2.19M
September 29, 2025	12.08	12.13	12.13	12.2	12.01	1.29M
September 26, 2025	12.21	12.01	12.01	12.21	12.01	2.36M

Shanghai Pharmaceuticals Holding Co., Ltd (2607.HK) HKSE