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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.08	13.05	13.05	13.2	13.03	2.4M
February 12, 2026	13.34	13.09	13.09	13.34	13.08	3.45M
February 11, 2026	13.39	13.3	13.3	13.41	13.28	2.49M
February 10, 2026	13.39	13.42	13.42	13.45	13.31	3.16M
February 09, 2026	13.31	13.36	13.36	13.41	13.29	3.05M
February 06, 2026	13.28	13.28	13.28	13.4	13.25	3.39M
February 05, 2026	13.28	13.29	13.29	13.42	13.19	3.52M
February 04, 2026	13.18	13.31	13.31	13.34	13.1	4.11M
February 03, 2026	13.17	13.13	13.13	13.28	13.08	3.7M
February 02, 2026	13.17	13.16	13.16	13.44	13.12	5.67M
January 30, 2026	13.2	13.18	13.18	13.42	13.03	5.02M
January 29, 2026	13.16	13.22	13.22	13.29	12.95	4.21M
January 28, 2026	13.34	13.15	13.15	13.36	13.15	4.3M
January 27, 2026	13.7	13.35	13.35	13.71	13.12	6.88M
January 26, 2026	13.68	13.71	13.71	13.81	13.57	7.44M
January 23, 2026	13.79	13.73	13.73	13.98	13.59	8.41M
January 22, 2026	13.24	13.45	13.45	13.48	13.19	4.8M
January 21, 2026	13.21	13.25	13.25	13.27	13.11	2.8M
January 20, 2026	13.32	13.26	13.26	13.39	13.21	3.74M
January 19, 2026	13.14	13.33	13.33	13.33	12.85	5.38M
January 16, 2026	13.35	13.28	13.28	13.37	13.2	4.08M
January 15, 2026	13.34	13.3	13.3	13.42	13.28	3.97M
January 14, 2026	13.38	13.45	13.45	13.62	13.27	6.38M
January 13, 2026	13.35	13.35	13.35	13.63	13.34	6.97M
January 12, 2026	13.28	13.33	13.33	13.33	13.18	4.2M
January 09, 2026	13.12	13.26	13.26	13.28	13.08	4.74M
January 08, 2026	12.96	13.12	13.12	13.15	12.95	3.93M
January 07, 2026	13.15	12.99	12.99	13.15	12.97	4.15M
January 06, 2026	13	13.09	13.09	13.18	12.98	4.07M
January 05, 2026	12.96	13	13	13.07	12.96	3.62M
December 31, 2025	12.94	12.93	12.93	12.98	12.79	3.6M
December 30, 2025	13.1	12.95	12.95	13.14	12.92	3.55M
December 29, 2025	13.36	13.16	13.16	13.41	13.03	4.3M
December 26, 2025	13.38	13.27	13.27	13.52	13.24	3.42M
December 25, 2025	13.26	13.3	13.3	13.35	13.19	2.83M
December 24, 2025	13.35	13.25	13.25	13.35	13.18	3.37M
December 23, 2025	13.33	13.38	13.38	13.45	13.16	4.56M
December 22, 2025	13.49	13.32	13.32	13.51	13.22	5.77M
December 19, 2025	13.31	13.5	13.5	13.6	13.08	8.18M
December 18, 2025	12.78	13.46	13.46	13.59	12.78	10.83M
December 17, 2025	12.76	12.85	12.85	13.1	12.61	5.46M
December 16, 2025	12.9	12.85	12.85	13.04	12.78	3.24M
December 15, 2025	12.75	12.88	12.88	12.98	12.67	3.68M
December 12, 2025	13.08	12.88	12.88	13.08	12.8	6.26M
December 11, 2025	13.52	13	13	13.58	12.96	6.99M
December 10, 2025	13.75	13.51	13.51	13.75	13.4	4.71M
December 09, 2025	13.9	13.62	13.62	14	13.54	6.19M
December 08, 2025	13.85	13.98	13.98	14.47	13.85	6.96M
December 05, 2025	13.83	13.81	13.81	13.97	13.52	5.41M
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

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