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 ¥622.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,315.92, while ¥1000 invested 1 year ago would be worth ¥783.12. This corresponds to total returns of -37.73%, 31.59%, -21.69%, respectively, with annualized returns of -4.62%, 5.64%, -21.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 9.95 | 9.67 | 9.67 | 10.09 | 9.57 | 5.27M |
| July 17, 2026 | 10.18 | 9.97 | 9.97 | 10.4 | 9.93 | 6.05M |
| July 16, 2026 | 10.02 | 10.16 | 10.16 | 10.26 | 9.9 | 5.47M |
| July 15, 2026 | 9.72 | 10.04 | 10.04 | 10.2 | 9.7 | 7.01M |
| July 14, 2026 | 9.57 | 9.95 | 9.95 | 9.98 | 9.47 | 5.29M |
| 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 |
AD
