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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.56	14.39	14.39	15.2	14.33	25.27M
September 02, 2025	15.31	15.13	15.13	16.05	14.84	47.14M
September 01, 2025	13.39	14.59	14.59	14.59	13.37	24.3M
August 29, 2025	12.94	13.26	13.26	13.39	12.94	8.99M
August 28, 2025	13.1	12.94	12.94	13.21	12.73	6.47M
August 27, 2025	13.45	13.1	13.1	13.48	13.1	8.42M
August 26, 2025	13.46	13.41	13.41	13.61	13.3	8.07M
August 25, 2025	13.18	13.51	13.51	13.56	13.06	12.57M
August 22, 2025	13.14	13.14	13.14	13.16	12.97	5.8M
August 21, 2025	13.2	13.14	13.14	13.25	13.09	6.1M
August 20, 2025	13.15	13.2	13.2	13.34	12.98	7.05M
August 19, 2025	13.05	13.18	13.18	13.18	13	6.23M
August 18, 2025	13.17	13.2	12.98	13.27	13.16	4.85M
August 15, 2025	13	13.16	13.16	13.21	13	4.5M
August 14, 2025	13.28	13	13	13.3	13	4.79M
August 13, 2025	13.37	13.26	13.26	13.38	13.2	5.19M
August 12, 2025	13.39	13.35	13.35	13.5	13.3	3.99M
August 11, 2025	13.37	13.4	13.4	13.45	13.36	3.89M
August 08, 2025	13.3	13.37	13.37	13.4	13.22	4.19M
August 07, 2025	13.34	13.29	13.29	13.42	13.24	4.17M
August 06, 2025	13.48	13.33	13.33	13.55	13.26	5.11M
August 05, 2025	13.45	13.49	13.49	13.51	13.32	5.71M
August 04, 2025	13.51	13.45	13.45	13.52	13.31	6.44M
August 01, 2025	13.21	13.51	13.51	13.58	13.13	10.46M
July 31, 2025	13.56	13.17	13.17	13.56	13.14	8.38M
July 30, 2025	13.29	13.61	13.61	13.68	13.26	14.13M
July 29, 2025	13.07	13.4	13.4	13.77	12.9	13.15M
July 28, 2025	13.17	13.08	13.08	13.19	13.01	3.59M
July 25, 2025	13.08	13.13	13.13	13.26	13.07	4.85M
July 24, 2025	12.95	13.09	13.09	13.09	12.91	4.5M
July 23, 2025	13.06	12.96	12.96	13.13	12.93	4.35M
July 22, 2025	13.16	13.04	13.04	13.19	12.98	4.25M
July 21, 2025	13.09	13.16	13.16	13.18	12.97	4.43M
July 18, 2025	13.19	13.09	13.09	13.25	13.06	4.29M
July 17, 2025	12.98	13.14	13.14	13.32	12.98	6.39M
July 16, 2025	12.77	12.99	12.99	12.99	12.73	5.69M
July 15, 2025	13.02	12.72	12.72	13.02	12.6	6M
July 14, 2025	12.97	13.1	13.1	13.19	12.92	6.94M
July 11, 2025	12.92	12.97	12.97	12.97	12.72	5.65M
July 10, 2025	12.76	12.92	12.92	12.92	12.75	4.51M
July 09, 2025	12.73	12.8	12.8	12.8	12.63	3.54M
July 08, 2025	12.68	12.74	12.74	12.75	12.64	2.88M
July 07, 2025	12.54	12.67	12.67	12.7	12.53	2.54M

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