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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.86	27.63	27.63	28.08	27.58	12.09M
November 18, 2025	28.18	27.96	27.96	28.27	27.81	14.09M
November 17, 2025	28.83	28.18	28.18	28.92	28.12	20.72M
November 14, 2025	28.72	28.82	28.82	29.13	28.65	20.98M
November 13, 2025	28.55	28.88	28.88	28.94	28.35	19.04M
November 12, 2025	28.62	28.46	28.46	29.04	28.41	21.25M
November 11, 2025	28.54	28.62	28.62	28.64	28.31	13.84M
November 10, 2025	28.26	28.55	28.55	28.63	28.16	14.83M
November 07, 2025	28.28	28.23	28.23	28.39	28.15	13.08M
November 06, 2025	28.17	28.49	28.49	28.53	28.05	14.67M
November 05, 2025	28.04	28.15	28.15	28.39	27.94	14.26M
November 04, 2025	29.05	28.3	28.3	29.1	28.16	25.91M
November 03, 2025	29.6	29.05	29.05	29.68	29	27.26M
October 31, 2025	28.45	29.2	29.2	29.5	28.44	33.77M
October 30, 2025	28.92	28.5	28.5	28.92	28.5	17.31M
October 29, 2025	28.63	28.91	28.91	28.95	28.42	18.89M
October 28, 2025	29.18	28.61	28.61	29.21	28.48	23.89M
October 27, 2025	29.3	29.21	29.21	29.55	29.03	23.54M
October 24, 2025	28.86	29.08	29.08	29.18	28.71	18.19M
October 23, 2025	28.72	28.87	28.87	28.96	28.03	23.62M
October 22, 2025	29.25	28.84	28.84	29.45	28.75	22.3M
October 21, 2025	29.24	29.28	29.28	29.45	28.97	21.57M
October 20, 2025	28.92	29.2	29.2	29.45	28.66	24.85M
October 17, 2025	28.96	28.72	28.72	29.49	28.63	26.29M
October 16, 2025	28.56	29.15	29.15	29.4	28.48	33.59M
October 15, 2025	28.24	28.6	28.6	28.66	28.03	18.6M
October 14, 2025	28.8	28.16	28.16	29.05	28.08	24.98M
October 13, 2025	28.4	28.74	28.74	28.87	28.4	26.54M
October 10, 2025	29.8	29.35	29.35	30	29.3	27.13M
October 09, 2025	30	29.84	29.84	30.09	29.57	28.3M
September 30, 2025	29.4	29.84	29.84	29.87	29.18	25.78M
September 29, 2025	29.28	29.36	29.36	29.46	28.66	26.78M
September 26, 2025	29.68	29.26	29.26	29.87	29.26	34.89M
September 25, 2025	30.5	30.3	30.3	30.75	30.14	29.57M
September 24, 2025	30.2	30.34	30.34	30.4	30.08	26.36M
September 23, 2025	30.78	30.24	30.24	31.06	29.77	40.63M
September 22, 2025	31.24	30.79	30.79	31.75	30.5	36.96M
September 19, 2025	31.58	30.93	30.93	31.77	30.78	35.32M
September 18, 2025	31.87	31.61	31.61	32.25	31.22	51.95M
September 17, 2025	31.97	31.82	31.82	32.2	31.44	37.76M
September 16, 2025	32.35	32.15	32.15	32.36	31.15	49.33M
September 15, 2025	31.53	32.03	32.03	32.45	31.4	52.37M
September 12, 2025	31.43	31.52	31.52	31.89	30.9	47.72M
September 11, 2025	30.31	31.3	31.3	31.3	29.85	60.73M
September 10, 2025	32.19	31.51	31.51	32.52	31.25	41.27M
September 09, 2025	32.12	31.86	31.86	33.1	31.67	67.99M
September 08, 2025	30.85	32.08	32.08	32.8	30.85	91.24M
September 05, 2025	29.32	30.19	30.19	30.35	29.07	53.04M
September 04, 2025	30.95	29.33	29.33	31.01	28.9	64.31M

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