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

Currency In CNY

600833.SS Historical Return

If you invested ¥1000 in Shanghai No.1 Pharmacy Co., Ltd. (600833.SS) 10 years ago, it would be worth ¥711.95 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,162.6, while ¥1000 invested 1 year ago would be worth ¥816.48. This corresponds to total returns of -28.81%, 16.26%, -18.35%, respectively, with annualized returns of -3.34%, 3.06%, -18.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600833.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	11.54	11.46	11.46	11.55	11.34	3.52M
April 13, 2026	11.55	11.46	11.46	11.59	11.35	4.59M
April 10, 2026	11.53	11.64	11.64	11.77	11.41	4.91M
April 09, 2026	12.07	11.53	11.53	12.11	11.46	7.49M
April 08, 2026	12.16	12.11	12.11	12.27	12.02	4.4M
April 07, 2026	11.72	12.02	12.02	12.11	11.62	3.96M
April 03, 2026	12.01	11.81	11.81	12.09	11.78	3.22M
April 02, 2026	12.19	12.1	12.1	12.25	12	3.08M
April 01, 2026	12.17	12.15	12.15	12.18	12.01	2.66M
March 31, 2026	12.14	12.03	12.03	12.28	11.96	2.6M
March 30, 2026	11.86	12.1	12.1	12.11	11.83	2.2M
March 27, 2026	11.66	11.97	11.97	11.97	11.61	2.59M
March 26, 2026	11.88	11.68	11.68	12.01	11.62	2.89M
March 25, 2026	11.71	11.85	11.85	11.9	11.67	3.15M
March 24, 2026	11.32	11.73	11.73	11.74	11.2	5.56M