Sirio Pharma Co., Ltd. (300791.SZ) SHZ

17.89

-0.86(-4.59%)

Updated at June 02 03:04PM

Currency In CNY

300791.SZ Historical Return

If you invested ¥1000 in Sirio Pharma Co., Ltd. (300791.SZ) since IPO date, it would be worth ¥525.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥637.34, while ¥1000 invested 1 year ago would be worth ¥730.8. This corresponds to total returns of -47.43%, -36.27%, -26.92%, respectively, with annualized returns of -9.16%, -8.61%, -26.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300791.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.02	18.75	18.75	18.83	17.8	3.89M
May 29, 2026	17.11	18.1	18.1	18.45	16.99	3.33M
May 28, 2026	17.29	17.13	17.13	17.62	16.81	1.6M
May 27, 2026	17.68	17.47	17.47	17.8	17.14	1.58M
May 26, 2026	18.6	17.81	17.81	18.6	17.6	1.69M
May 25, 2026	18.67	18.34	18.34	18.77	18.15	1.39M
May 22, 2026	18.68	18.6	18.6	18.73	18.38	1.47M
May 21, 2026	17.59	18.59	18.59	18.98	17.59	2.72M
May 20, 2026	18	18.45	18.45	18.55	17.83	2.28M
May 19, 2026	17.59	18.05	18.05	18.06	17.58	1.62M
May 18, 2026	17.59	17.58	17.58	17.71	17.41	1.68M
May 15, 2026	18	17.58	17.58	18	17.47	1.72M
May 14, 2026	18.25	17.9	17.9	18.31	17.9	1.57M
May 13, 2026	18.41	18.19	18.19	18.42	18.11	1.37M
May 12, 2026	18.87	18.27	18.27	18.99	18.19	3.32M
May 11, 2026	19.16	18.96	18.96	19.16	18.85	2.09M
May 08, 2026	19.12	19.16	19.16	19.24	19.08	1.22M
May 07, 2026	19.4	19.12	19.12	19.4	19.11	1.68M
May 06, 2026	19.48	19.3	19.3	19.5	19.13	1.73M
April 30, 2026	19.45	19.5	19.5	19.65	19.33	1.43M
April 29, 2026	19.02	19.43	19.43	19.54	19.02	1.27M
April 28, 2026	19.3	19.1	19.1	19.47	18.84	2.33M
April 27, 2026	19.54	19.4	19.4	19.69	19.36	1.47M
April 24, 2026	19.6	19.58	19.58	19.77	19	3.23M
April 23, 2026	20.1	20.37	20.37	20.43	19.86	1.92M
April 22, 2026	20.36	20.17	20.17	20.36	20.11	1.1M
April 21, 2026	20.4	20.37	20.37	20.59	20.2	1.63M
April 20, 2026	21	20.5	20.5	21.07	20.31	3.65M
April 17, 2026	21.4	21.25	21.25	21.86	21.1	2.86M
April 16, 2026	21.5	21.44	21.44	21.65	21.1	4.13M
April 15, 2026	20.8	21.58	21.58	21.68	20.8	4.04M
April 14, 2026	20.69	20.83	20.83	20.85	20.48	955,820
April 13, 2026	20.72	20.6	20.6	20.72	20.41	1.01M
April 10, 2026	20.39	20.61	20.61	20.75	20.39	1.34M
April 09, 2026	20.86	20.4	20.4	20.98	20.37	1.37M
April 08, 2026	20.65	20.99	20.99	21	20.51	2.39M
April 07, 2026	19.99	20.37	20.37	20.45	19.8	1.84M
April 03, 2026	20.72	19.88	19.88	20.72	19.61	2.76M
April 02, 2026	20.79	20.72	20.72	20.95	20.6	1.54M
April 01, 2026	20.46	20.94	20.94	20.99	20.43	2.64M
March 31, 2026	20.5	20.32	20.32	20.65	20.22	1.82M
March 30, 2026	20	20.5	20.5	20.64	19.89	3.54M
March 27, 2026	19.5	20.73	20.73	21.28	19.49	4.03M
March 26, 2026	19.73	19.71	19.71	20.16	19.58	1.06M
March 25, 2026	19.51	19.89	19.89	19.9	19.36	1.26M
March 24, 2026	19	19.47	19.47	19.47	18.95	1.65M
March 23, 2026	19.63	18.79	18.79	19.65	18.7	2.41M
March 20, 2026	20.2	19.88	19.88	20.31	19.88	1.46M
March 19, 2026	20.35	20.06	20.06	20.59	20.05	1.31M
March 18, 2026	20.58	20.53	20.53	20.85	20.32	1.56M
March 17, 2026	20.58	20.65	20.65	20.9	20.53	1.36M
March 16, 2026	20.69	20.58	20.58	20.72	20.48	1.27M
March 13, 2026	20.6	20.7	20.7	20.86	20.6	1.36M
March 12, 2026	20.91	20.69	20.69	20.96	20.66	1.61M
March 11, 2026	20.9	20.93	20.93	20.95	20.72	1.04M
March 10, 2026	20.5	20.68	20.86	20.74	20.5	542,968
March 09, 2026	20.87	20.55	20.55	20.94	20.32	2.19M
March 06, 2026	20.5	21.02	21.02	21.06	20.5	1.48M
March 05, 2026	20.79	20.6	20.6	20.8	20.51	1.35M
March 04, 2026	22.08	20.49	20.48	22.08	20.45	1.24M