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

11.57

-0.21(-1.78%)

Updated at May 15 03:00PM

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 ¥795.19 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,336.03, while ¥1000 invested 1 year ago would be worth ¥975.55. This corresponds to total returns of -20.48%, 33.6%, -2.45%, respectively, with annualized returns of -2.27%, 5.97%, -2.45%.

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
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
March 23, 2026	11.67	11.11	11.11	11.67	11.05	4.67M
March 20, 2026	12.23	11.9	11.9	12.33	11.88	3.57M
March 19, 2026	12.47	12.23	12.23	12.55	12.22	2.76M
March 18, 2026	12.5	12.51	12.51	12.58	12.36	2.56M
March 17, 2026	12.59	12.52	12.52	12.74	12.5	2.68M
March 16, 2026	12.59	12.6	12.6	12.7	12.51	2.16M
March 13, 2026	12.52	12.6	12.6	12.74	12.49	2.42M
March 12, 2026	12.71	12.55	12.55	12.71	12.52	2.31M
March 11, 2026	12.76	12.66	12.66	12.79	12.62	2.24M
March 10, 2026	12.71	12.68	12.75	12.77	12.64	1.04M
March 09, 2026	12.67	12.61	12.61	12.73	12.52	3.22M
March 06, 2026	12.46	12.77	12.77	12.79	12.43	3.03M
March 05, 2026	12.43	12.47	12.47	12.58	12.42	2.67M
March 04, 2026	12.5	12.3	12.32	12.54	12.28	2.6M
March 03, 2026	12.64	12.53	12.53	12.85	12.51	4.12M
March 02, 2026	13.08	12.66	12.66	13.16	12.62	6.56M
February 27, 2026	13.14	13.22	13.22	13.23	13.12	2.1M
February 26, 2026	13.34	13.16	13.16	13.34	13.13	2.69M
February 25, 2026	13.32	13.27	13.27	13.37	13.26	2.93M
February 24, 2026	13.11	13.28	13.28	13.28	13.1	2.96M
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