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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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