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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.91	17.93	17.93	17.93	17.83	7.58M
December 23, 2025	17.96	17.93	17.93	18.01	17.9	6.68M
December 22, 2025	18.01	17.98	17.98	18.03	17.96	8.67M
December 19, 2025	18.05	18.03	18.03	18.1	17.91	11.91M
December 18, 2025	17.91	18.13	18.13	18.15	17.88	14.79M
December 17, 2025	17.83	17.91	17.91	17.95	17.78	7.43M
December 16, 2025	17.91	17.85	17.85	17.98	17.8	8.63M
December 15, 2025	18	17.96	17.96	18.1	17.94	10.24M
December 12, 2025	17.8	18.05	18.05	18.09	17.78	31.38M
December 11, 2025	17.74	17.81	17.81	17.93	17.69	14.02M
December 10, 2025	17.83	17.75	17.75	17.84	17.69	11.83M
December 09, 2025	17.9	17.8	17.8	17.91	17.75	8.41M
December 08, 2025	17.93	17.92	17.92	17.96	17.87	9.13M
December 05, 2025	17.88	17.9	17.9	17.9	17.77	10.97M
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

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