Shanghai No.1 Pharmacy Co., Ltd. (600833.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600833.SS Historical Return
If you invested ¥1000 in Shanghai No.1 Pharmacy Co., Ltd. (600833.SS) 10 years ago, it would be worth ¥569.95 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,226.77, while ¥1000 invested 1 year ago would be worth ¥706.64. This corresponds to total returns of -43.01%, 22.68%, -29.34%, respectively, with annualized returns of -5.47%, 4.17%, -29.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600833.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10.1 | 9.86 | 9.86 | 10.11 | 9.82 | 3.03M |
| October 21, 2026 | 10.18 | 10.11 | 10.11 | 10.31 | 10.08 | 2.65M |
| October 20, 2026 | 10.11 | 10.14 | 10.14 | 10.25 | 10.03 | 2.97M |
| October 19, 2026 | 10.25 | 10.15 | 10.15 | 10.39 | 10.03 | 3.8M |
| October 16, 2026 | 10.48 | 10.34 | 10.34 | 10.69 | 10.2 | 5.09M |
| October 15, 2026 | 10.31 | 10.35 | 10.35 | 10.57 | 10.27 | 4.18M |
| October 14, 2026 | 10.66 | 10.56 | 10.56 | 10.87 | 10.53 | 5.57M |
| October 13, 2026 | 10.56 | 10.75 | 10.75 | 10.78 | 10.3 | 6.07M |
| October 12, 2026 | 10.53 | 10.63 | 10.63 | 10.72 | 10.35 | 5.43M |
| October 09, 2026 | 10.39 | 10.56 | 10.56 | 10.6 | 10.23 | 4.95M |
| October 08, 2026 | 10.52 | 10.39 | 10.39 | 10.72 | 10.32 | 5.3M |
| September 30, 2026 | 10.59 | 10.48 | 10.48 | 10.66 | 10.47 | 3.91M |
| September 29, 2026 | 10.54 | 10.56 | 10.56 | 10.63 | 10.37 | 3.87M |
| September 28, 2026 | 10.6 | 10.59 | 10.59 | 10.71 | 10.45 | 4.26M |
| September 24, 2026 | 10.6 | 10.62 | 10.62 | 10.78 | 10.51 | 4.07M |
| September 23, 2026 | 10.84 | 10.71 | 10.71 | 10.84 | 10.61 | 4.16M |
| September 22, 2026 | 10.83 | 10.87 | 10.87 | 10.97 | 10.61 | 6.69M |
| September 21, 2026 | 10.43 | 10.9 | 10.9 | 11 | 10.43 | 9.4M |
| September 18, 2026 | 10.18 | 10.44 | 10.44 | 10.59 | 10.18 | 7.09M |
| September 17, 2026 | 10.08 | 10.21 | 10.21 | 10.25 | 10 | 3.32M |
| September 16, 2026 | 10.09 | 10.15 | 10.15 | 10.18 | 9.98 | 3.9M |
| September 15, 2026 | 10.5 | 10.12 | 10.12 | 10.5 | 10.08 | 4.47M |
| September 11, 2026 | 10.49 | 10.3 | 10.3 | 10.54 | 10.18 | 4.73M |
| September 10, 2026 | 10.77 | 10.55 | 10.55 | 10.77 | 10.51 | 4.73M |
| September 09, 2026 | 10.8 | 10.78 | 10.78 | 10.81 | 10.61 | 5.12M |
| September 08, 2026 | 10.67 | 10.85 | 10.85 | 10.87 | 10.61 | 5.49M |
| September 07, 2026 | 10.66 | 10.67 | 10.67 | 10.73 | 10.56 | 3.97M |
| September 04, 2026 | 10.63 | 10.62 | 10.62 | 10.78 | 10.51 | 4.43M |
| September 03, 2026 | 10.74 | 10.6 | 10.6 | 10.87 | 10.53 | 5.73M |
| September 02, 2026 | 11.07 | 10.75 | 10.75 | 11.08 | 10.72 | 6.91M |
| September 01, 2026 | 10.79 | 11.03 | 11.03 | 11.07 | 10.78 | 9.44M |
| August 31, 2026 | 10.8 | 10.78 | 10.78 | 10.89 | 10.57 | 6.95M |
| August 28, 2026 | 10.88 | 10.92 | 10.92 | 11.04 | 10.76 | 7.75M |
| August 27, 2026 | 10.85 | 10.89 | 10.89 | 11.11 | 10.76 | 8.9M |
| August 26, 2026 | 10.8 | 10.83 | 10.83 | 10.97 | 10.68 | 8.6M |
| August 25, 2026 | 10.46 | 10.9 | 10.9 | 10.92 | 10.36 | 10.27M |
| August 24, 2026 | 10.57 | 10.46 | 10.46 | 10.73 | 10.35 | 6.61M |
| August 21, 2026 | 10.82 | 10.58 | 10.58 | 10.98 | 10.47 | 9.5M |
| August 20, 2026 | 10.9 | 11.04 | 11.04 | 11.47 | 10.85 | 13.69M |
| August 19, 2026 | 11.1 | 10.69 | 10.69 | 11.3 | 10.65 | 13.01M |
| August 18, 2026 | 11.66 | 11.29 | 11.29 | 11.88 | 11.19 | 17.61M |
| August 17, 2026 | 11.69 | 11.77 | 11.77 | 12.48 | 11.45 | 22.43M |
| August 14, 2026 | 11.81 | 11.7 | 11.7 | 12.41 | 11.43 | 26.57M |
| August 13, 2026 | 12.43 | 11.88 | 11.88 | 12.44 | 11.5 | 34.44M |
| August 12, 2026 | 12 | 12.49 | 12.49 | 12.87 | 11.76 | 48.67M |
| August 11, 2026 | 10.89 | 12.11 | 12.11 | 12.11 | 10.61 | 38.03M |
| August 10, 2026 | 10.08 | 11.01 | 11.01 | 11.01 | 10.08 | 13.37M |
| August 07, 2026 | 9.9 | 10.01 | 10.01 | 10.06 | 9.71 | 9.17M |
| August 06, 2026 | 9.77 | 10.01 | 10.01 | 10.06 | 9.66 | 9.36M |
| August 05, 2026 | 9.88 | 9.77 | 9.77 | 9.93 | 9.69 | 4.4M |
| August 04, 2026 | 10.06 | 9.86 | 9.86 | 10.16 | 9.82 | 4.48M |
| August 03, 2026 | 9.7 | 9.97 | 9.97 | 9.97 | 9.68 | 3.65M |
| July 31, 2026 | 9.54 | 9.68 | 9.68 | 9.69 | 9.52 | 2.97M |
| July 30, 2026 | 9.55 | 9.52 | 9.52 | 9.79 | 9.41 | 4.35M |
| July 29, 2026 | 9.48 | 9.58 | 9.58 | 9.66 | 9.43 | 3.2M |
| July 28, 2026 | 9.38 | 9.48 | 9.48 | 9.6 | 9.36 | 2.52M |
| July 27, 2026 | 9.2 | 9.41 | 9.41 | 9.51 | 9.18 | 3.29M |
| July 23, 2026 | 9.36 | 9.64 | 9.64 | 9.68 | 9.26 | 4.46M |
| July 22, 2026 | 9.47 | 9.36 | 9.36 | 9.59 | 9.26 | 3.43M |
| July 21, 2026 | 9.62 | 9.48 | 9.48 | 9.66 | 9.22 | 5.6M |
AD
