Shanghai No.1 Pharmacy Co., Ltd. - 600833.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.98	13.83	13.83	14.04	13.72	5.45M
December 03, 2025	14.25	14	14	14.36	13.94	8.71M
December 02, 2025	13.66	14.18	14.18	14.2	13.66	9.33M
December 01, 2025	13.56	13.7	13.7	13.86	13.56	3.54M
November 28, 2025	13.58	13.63	13.63	13.63	13.42	3.4M
November 27, 2025	13.65	13.6	13.6	13.8	13.52	4.86M
November 26, 2025	13.59	13.87	13.87	14.1	13.58	6.79M
November 25, 2025	13.34	13.65	13.65	13.75	13.34	4.79M
November 24, 2025	13.25	13.34	13.34	13.47	13.23	4.76M
November 21, 2025	13.73	13.16	13.16	13.99	13.16	7.18M
November 20, 2025	14.04	13.93	13.93	14.24	13.7	5.19M
November 19, 2025	14.33	14.08	14.08	14.44	14.03	4.43M
November 18, 2025	14.54	14.41	14.41	14.83	14.31	6.3M
November 17, 2025	15.05	14.64	14.64	15.15	14.57	8.8M
November 14, 2025	14.96	14.94	14.94	15.55	14.92	12.61M
November 13, 2025	14.9	14.98	14.98	15	14.59	10.42M
November 12, 2025	14.94	14.76	14.76	15.2	14.7	15.46M
November 11, 2025	14.3	14.95	14.95	15.46	14.16	17.47M
November 10, 2025	14.03	14.32	14.32	14.45	13.92	6.72M
November 07, 2025	13.98	14.03	14.03	14.09	13.88	3.68M
November 06, 2025	14.08	14.05	14.05	14.08	13.82	4.48M
November 05, 2025	14.04	14.07	14.07	14.1	13.93	5.36M
November 04, 2025	13.93	14.03	14.03	14.19	13.81	6.15M
November 03, 2025	14.13	13.96	13.96	14.21	13.91	5.47M
October 31, 2025	13.58	14.01	14.01	14.1	13.33	10.58M
October 30, 2025	13.46	13.37	13.37	13.58	13.31	3.81M
October 29, 2025	13.72	13.46	13.46	13.76	13.35	4.56M
October 28, 2025	13.66	13.72	13.72	13.84	13.62	3.99M
October 27, 2025	13.77	13.71	13.71	13.86	13.63	4.14M
October 24, 2025	14	13.77	13.77	14	13.73	4.09M
October 23, 2025	13.73	14.01	14.01	14.09	13.71	6.3M
October 22, 2025	13.69	13.74	13.74	13.93	13.62	4.93M
October 21, 2025	13.31	13.64	13.64	13.7	13.25	5.85M
October 20, 2025	13.16	13.31	13.31	13.32	13.12	3.44M
October 17, 2025	13.26	13.13	13.13	13.39	13.12	3.5M
October 16, 2025	13.45	13.27	13.27	13.48	13.23	3.15M
October 15, 2025	13.12	13.44	13.44	13.44	13.11	4.32M
October 14, 2025	13.22	13.14	13.14	13.32	13.11	3.9M
October 13, 2025	13	13.21	13.21	13.25	12.8	4.36M
October 10, 2025	13.35	13.45	13.45	13.49	13.31	4.54M
October 09, 2025	13.72	13.38	13.38	13.76	13.36	8.11M
September 30, 2025	13.71	13.76	13.76	14.29	13.6	9.33M
September 29, 2025	13.83	13.73	13.73	13.95	13.5	5.71M
September 26, 2025	13.94	13.87	13.87	14.11	13.7	5.99M
September 25, 2025	14.18	14.03	14.03	14.34	13.92	7.08M
September 24, 2025	13.77	14.12	14.12	14.2	13.7	8.45M
September 23, 2025	13.7	13.77	13.77	13.8	13.31	7.94M
September 22, 2025	13.7	13.72	13.72	14.23	13.66	8.49M
September 19, 2025	14.39	13.85	13.85	14.4	13.71	12.79M
September 18, 2025	14.11	14.58	14.58	14.64	13.95	18.8M
September 17, 2025	14.33	14.08	14.08	14.43	14.03	9.06M
September 16, 2025	13.92	14.33	14.33	14.62	13.92	15.94M
September 15, 2025	13.78	13.85	13.85	14.11	13.7	12.19M
September 12, 2025	13.58	13.74	13.74	13.83	13.56	9.91M
September 11, 2025	13.64	13.6	13.6	13.65	13.25	8.99M
September 10, 2025	13.68	13.67	13.67	13.85	13.54	7.83M
September 09, 2025	14.14	13.68	13.68	14.18	13.58	11.93M
September 08, 2025	14.13	14.13	14.13	14.5	14.01	13.13M
September 05, 2025	14.25	14.13	14.13	14.29	13.82	11.07M
September 04, 2025	14.47	14.19	14.19	14.54	13.97	15.14M

Shanghai No.1 Pharmacy Co., Ltd. (600833.SS) SHH