Shanghai Pharmaceuticals Holding Co., Ltd (FRA:S1R)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
At close: Jan 27, 2026
FRA:S1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jan 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jan 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jan 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jan 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| Jan 19, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 361 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Jan 13, 2026 | 1.28 | 1.35 | 1.24 | 1.24 | 1.24 | -1.59% | 376 |
| Jan 12, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 1,463 |
| Jan 9, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jan 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jan 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jan 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| Dec 23, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.31 | 4.76% | 1,190 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.80% | - |
| Dec 19, 2025 | 1.27 | 1.35 | 1.25 | 1.25 | 1.24 | -1.57% | 1,860 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 4.10% | - |
| Dec 17, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.21 | -2.40% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.57% | - |
| Dec 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | - |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 0.79% | - |
| Dec 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -1.55% | - |
| Dec 9, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.28 | -1.53% | 350 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | - | - |
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.76% | - |
| Dec 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -3.65% | - |
| Dec 3, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.35 | 5.38% | 204 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 1.56% | - |
| Dec 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | - |
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | - | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 0.78% | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.79% | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -2.31% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 0.78% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -1.52% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.75% | - |