Shanghai Pharmaceuticals Holding Co., Ltd - 601607.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.93	17.89	17.89	17.95	17.81	8.88M
December 03, 2025	17.9	17.93	17.93	17.99	17.86	12.74M
December 02, 2025	17.89	17.88	17.88	17.92	17.84	7.99M
December 01, 2025	17.81	17.93	17.93	17.95	17.76	12.6M
November 28, 2025	17.83	17.81	17.81	17.84	17.74	6.81M
November 27, 2025	17.87	17.81	17.81	17.88	17.78	7.37M
November 26, 2025	17.89	17.87	17.87	17.98	17.83	9.43M
November 25, 2025	17.78	17.88	17.88	17.89	17.7	10.47M
November 24, 2025	17.78	17.76	17.76	17.79	17.63	10.19M
November 21, 2025	17.88	17.72	17.72	17.91	17.71	17.29M
November 20, 2025	17.93	17.92	17.92	18.03	17.9	10.36M
November 19, 2025	17.96	17.92	17.92	18.02	17.86	9.76M
November 18, 2025	18.08	17.99	17.99	18.16	17.94	12.2M
November 17, 2025	18.33	18.1	18.1	18.35	18.08	16.72M
November 14, 2025	18.31	18.32	18.32	18.56	18.26	19.3M
November 13, 2025	18.43	18.41	18.41	18.44	18.24	15.66M
November 12, 2025	18.36	18.41	18.41	18.55	18.34	22.92M
November 11, 2025	18.25	18.37	18.37	18.41	18.18	21.67M
November 10, 2025	18	18.27	18.27	18.28	17.95	26.87M
November 07, 2025	17.9	17.96	17.96	18.09	17.87	16.12M
November 06, 2025	17.86	17.86	17.86	17.89	17.82	10.54M
November 05, 2025	17.76	17.86	17.86	17.86	17.73	11.72M
November 04, 2025	17.92	17.82	17.82	17.92	17.78	16M
November 03, 2025	17.96	17.91	17.91	18	17.87	22.04M
October 31, 2025	18.17	17.94	17.94	18.17	17.8	35.69M
October 30, 2025	18.3	18.32	18.32	18.42	18.26	16.62M
October 29, 2025	18.3	18.3	18.3	18.32	18.21	11.56M
October 28, 2025	18.32	18.29	18.29	18.4	18.27	12.03M
October 27, 2025	18.36	18.31	18.31	18.37	18.22	12.72M
October 24, 2025	18.35	18.28	18.28	18.4	18.25	10.95M
October 23, 2025	18.35	18.38	18.38	18.42	18.23	10.88M
October 22, 2025	18.24	18.38	18.38	18.44	18.2	14.74M
October 21, 2025	18.22	18.25	18.25	18.25	18.13	12.39M
October 20, 2025	18.19	18.2	18.2	18.23	18.08	12.66M
October 17, 2025	18.35	18.15	18.15	18.41	18.12	15.35M
October 16, 2025	18.38	18.33	18.33	18.48	18.28	19.71M
October 15, 2025	18.3	18.39	18.39	18.54	18.21	23.68M
October 14, 2025	18.19	18.3	18.3	18.39	18.16	17.79M
October 13, 2025	18.08	18.2	18.2	18.3	18.03	17.87M
October 10, 2025	18.29	18.37	18.37	18.4	18.2	20.43M
October 09, 2025	17.9	18.29	18.29	18.34	17.87	31.63M
September 30, 2025	17.85	17.95	17.95	17.95	17.78	14.37M
September 29, 2025	17.93	17.83	17.83	17.93	17.76	18.08M
September 26, 2025	17.87	17.94	17.94	17.97	17.78	11.57M
September 25, 2025	17.98	17.91	17.91	18.01	17.83	14.22M
September 24, 2025	17.79	18.04	18.04	18.11	17.75	16.92M
September 23, 2025	17.88	17.84	17.84	17.98	17.68	16.15M
September 22, 2025	18	17.92	17.92	18.08	17.86	14.84M
September 19, 2025	18.21	17.93	17.93	18.21	17.87	26.83M
September 18, 2025	18.13	18.23	18.23	18.48	18.08	32.85M
September 17, 2025	18.07	18.12	18.12	18.16	18.05	14.63M
September 16, 2025	18.2	18.07	18.07	18.34	18.01	23.45M
September 15, 2025	18.05	18.13	18.13	18.21	18.02	16.81M
September 12, 2025	18.29	18.01	18.01	18.32	17.96	32.13M
September 11, 2025	18.12	18.29	18.29	18.29	18	15.2M
September 10, 2025	18.22	18.15	18.15	18.3	18.12	11.27M
September 09, 2025	18.41	18.26	18.26	18.46	18.18	16.22M
September 08, 2025	18.34	18.45	18.45	18.51	18.33	24.14M
September 05, 2025	18.25	18.33	18.33	18.36	18.11	17.02M
September 04, 2025	18.48	18.26	18.26	18.49	18.09	20.62M

Shanghai Pharmaceuticals Holding Co., Ltd (601607.SS) SHH