Shanghai Fosun Pharmaceutical (Group) Co., Ltd. - 600196.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.8	26.57	26.57	26.95	26.56	10.39M
February 12, 2026	27.22	26.87	26.87	27.24	26.85	12.35M
February 11, 2026	27.12	27.23	27.23	27.44	27.04	14.87M
February 10, 2026	26.87	27.08	27.08	27.24	26.7	15.34M
February 09, 2026	26.7	26.82	26.82	26.94	26.69	11.38M
February 06, 2026	26.68	26.68	26.68	26.75	26.47	12.77M
February 05, 2026	26.6	26.6	26.6	26.8	26.5	11.66M
February 04, 2026	26.35	26.64	26.64	26.64	26.12	14.56M
February 03, 2026	26.3	26.34	26.34	26.46	26	17.2M
February 02, 2026	26.53	26.25	26.25	26.7	26.23	17.71M
January 30, 2026	27.12	26.67	26.67	27.37	26.57	20.91M
January 29, 2026	26.87	27.12	27.12	27.13	26.6	28.94M
January 28, 2026	27.69	26.96	26.96	27.71	26.95	30.33M
January 27, 2026	28.38	27.68	27.68	28.45	27.39	30.09M
January 26, 2026	27.72	28.16	28.16	28.34	27.49	37.3M
January 23, 2026	27.35	27.57	27.57	27.72	27.35	20.99M
January 22, 2026	27.4	27.25	27.25	27.52	27.22	17.5M
January 21, 2026	27.43	27.4	27.4	27.66	27.24	16.6M
January 20, 2026	27.48	27.46	27.46	27.86	27.42	18.42M
January 19, 2026	27.48	27.44	27.44	27.67	27.37	15.81M
January 16, 2026	27.86	27.59	27.59	28.14	27.52	17.43M
January 15, 2026	27.92	27.82	27.82	28.22	27.7	17.58M
January 14, 2026	28.35	28.07	28.07	28.71	27.76	36.55M
January 13, 2026	27.93	28.18	28.18	28.6	27.91	34.03M
January 12, 2026	27.68	27.85	27.85	27.93	27.53	22.68M
January 09, 2026	27.45	27.65	27.65	27.75	27.4	17.83M
January 08, 2026	27.35	27.45	27.45	27.58	27.33	18.69M
January 07, 2026	27.28	27.32	27.32	27.63	27.24	19.27M
January 06, 2026	27.29	27.35	27.35	27.35	27.13	18.42M
January 05, 2026	26.58	27.27	27.27	27.28	26.58	26.17M
December 31, 2025	26.48	26.49	26.49	26.58	26.31	10.4M
December 30, 2025	26.55	26.46	26.46	26.59	26.35	10.61M
December 29, 2025	26.87	26.63	26.63	26.91	26.58	13.87M
December 26, 2025	27	26.89	26.89	27.09	26.8	12.03M
December 25, 2025	27.09	27.05	27.05	27.13	26.98	8.3M
December 24, 2025	27.05	27.11	27.11	27.17	26.95	8.11M
December 23, 2025	27.21	27.09	27.09	27.33	27.08	9.9M
December 22, 2025	27.29	27.22	27.22	27.33	27.09	10.34M
December 19, 2025	26.79	27.27	27.27	27.45	26.68	18.69M
December 18, 2025	26.68	26.68	26.68	26.87	26.56	11.92M
December 17, 2025	26.69	26.87	26.87	26.96	26.5	14.57M
December 16, 2025	27.78	26.75	26.75	27.8	26.62	28.35M
December 15, 2025	28.31	27.93	27.93	28.34	27.92	14.61M
December 12, 2025	28.5	28.28	28.28	28.59	28.01	20.05M
December 11, 2025	28.32	28.54	28.54	29.12	28.27	34.3M
December 10, 2025	28.45	28.32	28.32	28.8	28.18	39.17M
December 09, 2025	27.31	27.45	27.45	27.77	27.24	15.23M
December 08, 2025	27.5	27.33	27.33	27.6	27.28	13.03M
December 05, 2025	27.03	27.14	27.14	27.18	26.69	10.04M
December 04, 2025	27.11	26.97	26.97	27.32	26.92	8.03M
December 03, 2025	27.02	27.05	27.05	27.24	26.92	8.06M
December 02, 2025	27.35	27.09	27.09	27.35	27	9.77M
December 01, 2025	27.12	27.33	27.33	27.33	27.01	9.37M
November 28, 2025	27.17	27.13	27.13	27.27	27.01	8.72M
November 27, 2025	27.55	27.21	27.21	27.63	27.18	11.33M
November 26, 2025	27.4	27.53	27.53	27.93	27.4	13.77M
November 25, 2025	27.02	27.49	27.49	27.52	27.02	13.72M
November 24, 2025	26.85	27.16	27.16	27.16	26.72	14.32M
November 21, 2025	27.25	26.82	26.82	27.5	26.75	16.87M
November 20, 2025	27.71	27.29	27.29	27.84	27.24	14.31M

Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (600196.SS) SHH