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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.59	18.48	18.48	18.66	18.32	20.21M
September 02, 2025	18.54	18.6	18.6	18.77	18.46	27.06M
September 01, 2025	18.7	18.49	18.49	18.88	18.44	47.89M
August 29, 2025	19.01	18.67	18.67	19.45	18.66	54.36M
August 28, 2025	19.08	18.95	18.95	19.17	18.62	27.04M
August 27, 2025	19.36	18.99	18.99	19.45	18.98	21.22M
August 26, 2025	19.43	19.36	19.36	19.49	19.36	13.32M
August 25, 2025	19.19	19.48	19.48	19.5	19.16	24.56M
August 22, 2025	19.15	19.11	19.11	19.22	18.94	17.24M
August 21, 2025	19.05	19.2	19.2	19.25	19.04	17.36M
August 20, 2025	18.91	19.02	19.02	19.02	18.78	11.14M
August 19, 2025	19	18.91	18.91	19.14	18.9	12.81M
August 18, 2025	18.85	18.95	18.95	19.18	18.84	18.43M
August 15, 2025	18.91	18.81	18.81	18.96	18.8	18.34M
August 14, 2025	18.99	18.9	18.9	19.2	18.89	14.57M
August 13, 2025	19.03	18.99	18.99	19.05	18.82	15.56M
August 12, 2025	19.11	19.02	19.02	19.19	19	10.79M
August 11, 2025	19.1	19.06	19.06	19.15	19.02	9.57M
August 08, 2025	19.01	19.08	19.08	19.15	19.01	7.32M
August 07, 2025	19.08	19.09	19.09	19.21	19.04	8.87M
August 06, 2025	19.27	19.12	19.12	19.32	19.08	9.76M
August 05, 2025	19.15	19.23	19.23	19.28	19.11	9.84M
August 04, 2025	19.15	19.19	19.19	19.25	18.88	15.63M
August 01, 2025	19.12	19.3	19.3	19.58	19.06	18.53M
July 31, 2025	19.27	19.04	19.04	19.29	18.98	15.73M
July 30, 2025	19.09	19.35	19.35	19.68	19.02	23.16M
July 29, 2025	19	19.12	19.12	19.19	18.9	13.2M
July 28, 2025	18.98	18.99	18.99	19.11	18.94	14.26M
July 25, 2025	19.14	18.98	18.98	19.27	18.95	13.31M
July 24, 2025	19.1	19.17	19.17	19.27	18.99	13.35M
July 23, 2025	19.19	19.1	19.1	19.35	19.03	15.38M
July 22, 2025	19.19	19.18	19.18	19.3	19.12	17.63M
July 21, 2025	18.98	19.14	19.14	19.2	18.93	15.99M
July 18, 2025	19.05	18.98	18.98	19.07	18.89	12.75M
July 17, 2025	19.14	19.18	18.89	19.21	19.11	10.88M
July 16, 2025	19	19.21	18.92	19.22	18.99	12.91M
July 15, 2025	19.15	19	18.71	19.25	18.9	15.37M
July 14, 2025	19.04	19.14	18.85	19.23	18.95	19.68M
July 11, 2025	18.66	19	18.71	19.2	18.66	39.69M
July 10, 2025	18.41	18.7	18.42	18.85	18.41	43.16M
July 09, 2025	18.05	18	17.73	18.09	17.96	7.95M
July 08, 2025	17.96	17.99	17.72	18.04	17.91	7.46M

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