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 ¥619.63 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,136.47, while ¥1000 invested 1 year ago would be worth ¥750. This corresponds to total returns of -38.04%, 13.65%, -25%, respectively, with annualized returns of -4.67%, 2.59%, -25%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 9.72 | 9.66 | 9.66 | 9.76 | 9.54 | 4.08M |
| July 10, 2026 | 9.39 | 9.62 | 9.62 | 9.75 | 9.22 | 3.2M |
| July 09, 2026 | 9.5 | 9.36 | 9.36 | 9.65 | 9.27 | 2.84M |
| July 08, 2026 | 9.48 | 9.51 | 9.51 | 9.65 | 9.34 | 2.71M |
| July 07, 2026 | 9.7 | 9.48 | 9.48 | 9.77 | 9.47 | 2.8M |
| July 06, 2026 | 9.77 | 9.75 | 9.75 | 9.88 | 9.67 | 3.29M |
| July 03, 2026 | 9.45 | 9.77 | 9.77 | 9.8 | 9.43 | 4.58M |
| July 02, 2026 | 9.44 | 9.42 | 9.42 | 9.62 | 9.32 | 3.49M |
| July 01, 2026 | 9.01 | 9.37 | 9.37 | 9.45 | 8.97 | 4.08M |
| June 30, 2026 | 9.3 | 9.02 | 9.02 | 9.34 | 8.93 | 3.67M |
| June 29, 2026 | 9.15 | 9.29 | 9.29 | 9.35 | 8.83 | 3.99M |
| June 26, 2026 | 9.36 | 9.17 | 9.17 | 9.36 | 9.1 | 2.33M |
| June 25, 2026 | 9.58 | 9.41 | 9.41 | 9.58 | 9.3 | 2.96M |
| June 24, 2026 | 10.02 | 9.61 | 9.61 | 10.04 | 9.6 | 3.39M |
| June 23, 2026 | 9.76 | 10.01 | 10.01 | 10.19 | 9.71 | 4.03M |
| June 22, 2026 | 9.68 | 9.79 | 9.79 | 9.79 | 9.27 | 3.87M |
| June 18, 2026 | 9.67 | 9.69 | 9.69 | 9.79 | 9.53 | 2.18M |
| June 17, 2026 | 9.98 | 9.73 | 9.73 | 10 | 9.7 | 2.39M |
| June 16, 2026 | 9.98 | 9.98 | 9.98 | 10.02 | 9.7 | 2.81M |
| June 15, 2026 | 10.13 | 9.95 | 9.95 | 10.32 | 9.88 | 3.85M |
| June 12, 2026 | 9.98 | 10.14 | 10.14 | 10.2 | 9.83 | 2.76M |
| June 11, 2026 | 10.06 | 9.95 | 9.95 | 10.12 | 9.76 | 2.36M |
| June 10, 2026 | 10.05 | 10.07 | 10.07 | 10.13 | 9.9 | 2.03M |
| June 09, 2026 | 10.11 | 10.1 | 10.1 | 10.27 | 9.97 | 2.02M |
| June 08, 2026 | 10.14 | 10.11 | 10.11 | 10.36 | 9.87 | 3.09M |
| June 05, 2026 | 10.19 | 10.32 | 10.32 | 10.38 | 10.11 | 2.17M |
| June 04, 2026 | 10.29 | 10.11 | 10.11 | 10.37 | 10.02 | 2.5M |
| June 03, 2026 | 10.6 | 10.32 | 10.32 | 10.63 | 10.27 | 2.89M |
| June 02, 2026 | 10.91 | 10.61 | 10.61 | 10.94 | 10.54 | 3.36M |
| June 01, 2026 | 10.32 | 10.92 | 10.92 | 10.99 | 10.31 | 4.46M |
| May 29, 2026 | 10.53 | 10.57 | 10.57 | 10.68 | 10.45 | 3.32M |
| May 28, 2026 | 10.58 | 10.52 | 10.52 | 10.65 | 10.3 | 3.02M |
| May 27, 2026 | 10.77 | 10.59 | 10.59 | 10.77 | 10.45 | 3.55M |
| May 26, 2026 | 11.11 | 10.79 | 10.79 | 11.15 | 10.71 | 4.38M |
| May 25, 2026 | 11.22 | 11.17 | 11.17 | 11.35 | 11.1 | 2.63M |
| May 22, 2026 | 11.11 | 11.22 | 11.22 | 11.35 | 11.03 | 3.36M |
| May 21, 2026 | 11.5 | 11.16 | 11.16 | 11.67 | 11.06 | 3.16M |
| May 20, 2026 | 11.71 | 11.46 | 11.46 | 11.71 | 11.43 | 2.21M |
| May 19, 2026 | 11.55 | 11.69 | 11.69 | 11.81 | 11.53 | 2.24M |
| May 18, 2026 | 11.6 | 11.51 | 11.51 | 11.63 | 11.3 | 3.8M |
| May 15, 2026 | 11.78 | 11.57 | 11.57 | 11.8 | 11.52 | 2.65M |
| May 14, 2026 | 11.99 | 11.78 | 11.78 | 11.99 | 11.75 | 2.44M |
| May 13, 2026 | 11.95 | 11.92 | 11.92 | 12.08 | 11.87 | 2.78M |
| May 12, 2026 | 12.18 | 11.95 | 11.95 | 12.19 | 11.9 | 3.14M |
| May 11, 2026 | 12.18 | 12.24 | 12.24 | 12.25 | 12.07 | 3.7M |
| May 08, 2026 | 12 | 12.17 | 12.17 | 12.21 | 11.95 | 3.5M |
| May 07, 2026 | 12.44 | 12.01 | 12.01 | 12.45 | 11.94 | 6.06M |
| May 06, 2026 | 12.5 | 12.45 | 12.45 | 12.61 | 12.24 | 7.04M |
| April 30, 2026 | 11.9 | 12.35 | 12.35 | 12.65 | 11.9 | 11.28M |
| April 29, 2026 | 11.58 | 11.85 | 11.85 | 11.87 | 11.48 | 3.93M |
| April 28, 2026 | 11.68 | 11.57 | 11.57 | 11.7 | 11.54 | 3.05M |
| April 27, 2026 | 11.47 | 11.56 | 11.56 | 11.62 | 11.3 | 2.9M |
| April 24, 2026 | 11.41 | 11.43 | 11.43 | 11.45 | 11.24 | 2.49M |
| April 23, 2026 | 11.45 | 11.43 | 11.43 | 11.5 | 11.35 | 2.42M |
| April 22, 2026 | 11.5 | 11.48 | 11.48 | 11.55 | 11.42 | 2.04M |
| April 21, 2026 | 11.5 | 11.53 | 11.53 | 11.6 | 11.43 | 2.31M |
| April 20, 2026 | 11.42 | 11.55 | 11.55 | 11.56 | 11.28 | 3.38M |
| April 17, 2026 | 11.62 | 11.42 | 11.42 | 11.64 | 11.39 | 3.25M |
| April 16, 2026 | 11.59 | 11.68 | 11.68 | 11.7 | 11.39 | 3.82M |
| April 15, 2026 | 11.59 | 11.61 | 11.61 | 11.74 | 11.43 | 4.2M |
AD
