Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	18.35	18.36	18.13	18.35	18.35	0.94%	5,210,876
Sep 26, 2025	18.24	18.36	18.11	18.18	18.18	-1.03%	5,717,227
Sep 25, 2025	18.51	18.51	18.27	18.37	18.37	-0.43%	4,118,286
Sep 24, 2025	18.38	18.66	18.32	18.45	18.45	0.33%	4,463,620
Sep 23, 2025	18.42	18.51	18.08	18.39	18.39	0.05%	9,383,964
Sep 22, 2025	18.40	18.44	18.31	18.38	18.38	-0.05%	6,001,428
Sep 19, 2025	18.51	18.76	18.38	18.39	18.39	-0.92%	9,881,777
Sep 18, 2025	18.98	18.98	18.46	18.56	18.56	-1.49%	7,939,000
Sep 17, 2025	18.87	18.98	18.78	18.84	18.84	0.27%	3,546,800
Sep 16, 2025	18.98	19.14	18.72	18.79	18.79	-0.84%	8,104,400
Sep 15, 2025	19.28	19.28	18.76	18.95	18.95	-1.04%	5,429,759
Sep 12, 2025	19.20	19.27	19.04	19.15	19.15	0.74%	4,963,405
Sep 11, 2025	18.61	19.08	18.45	19.01	19.01	1.28%	7,066,984
Sep 10, 2025	18.67	18.77	18.54	18.77	18.77	1.13%	4,016,976
Sep 9, 2025	18.78	18.78	18.53	18.56	18.56	-0.64%	4,325,269
Sep 8, 2025	18.51	18.77	18.51	18.68	18.68	0.65%	2,852,489
Sep 5, 2025	18.55	18.67	18.38	18.56	18.56	0.81%	5,662,694
Sep 4, 2025	18.52	18.66	18.34	18.41	18.41	-0.27%	6,456,062
Sep 3, 2025	18.59	18.69	18.33	18.46	18.46	-0.22%	7,350,127
Sep 2, 2025	18.75	18.75	18.37	18.50	18.50	-1.33%	3,834,849
Sep 1, 2025	18.69	18.99	18.65	18.75	18.75	0.43%	7,851,612
Aug 29, 2025	18.62	18.94	18.61	18.67	18.67	0.38%	6,466,819
Aug 28, 2025	18.90	18.90	18.42	18.60	18.60	-1.59%	9,175,851
Aug 27, 2025	19.42	19.66	18.85	18.90	18.90	-2.68%	7,036,265
Aug 26, 2025	19.78	19.89	19.40	19.42	19.42	-2.46%	5,608,971
Aug 25, 2025	19.54	19.93	19.17	19.91	19.91	1.95%	8,418,631
Aug 22, 2025	19.78	19.94	19.39	19.53	19.53	-0.76%	5,134,059
Aug 21, 2025	19.60	19.97	19.60	19.68	19.68	-0.15%	3,718,725
Aug 20, 2025	19.65	19.72	19.46	19.71	19.71	0.15%	2,923,202
Aug 19, 2025	19.39	19.84	19.36	19.68	19.68	1.65%	6,041,358
Aug 18, 2025	19.57	19.69	19.31	19.36	19.36	-1.07%	8,471,238
Aug 15, 2025	19.38	19.59	19.17	19.57	19.57	0.98%	6,360,792
Aug 14, 2025	19.40	19.56	19.23	19.38	19.38	0.26%	4,940,411
Aug 13, 2025	19.08	19.38	19.08	19.33	19.33	1.47%	5,479,031
Aug 12, 2025	18.94	19.07	18.89	19.05	19.05	0.58%	2,126,865
Aug 11, 2025	18.89	19.00	18.79	18.94	18.94	0.32%	2,320,361
Aug 8, 2025	18.72	19.10	18.63	18.88	18.88	0.59%	3,540,812
Aug 7, 2025	18.94	18.94	18.71	18.77	18.77	-0.37%	3,526,341
Aug 6, 2025	18.84	19.04	18.76	18.84	18.84	-0.26%	3,140,300
Aug 5, 2025	18.70	18.89	18.68	18.89	18.89	1.02%	3,855,800
Aug 4, 2025	18.88	18.90	18.60	18.70	18.70	-0.74%	2,953,996
Aug 1, 2025	18.82	19.24	18.82	18.84	18.84	-0.11%	4,632,345
Jul 31, 2025	19.42	19.48	18.78	18.86	18.86	-3.87%	12,932,186
Jul 30, 2025	19.30	19.84	19.24	19.62	19.62	1.03%	6,146,401
Jul 29, 2025	19.68	19.70	19.20	19.42	19.42	-1.32%	4,486,756
Jul 28, 2025	19.30	19.68	19.30	19.68	19.68	1.86%	6,581,945
Jul 25, 2025	19.30	19.64	19.22	19.32	19.32	-0.21%	5,793,280
Jul 24, 2025	19.20	19.38	19.02	19.36	19.36	1.36%	7,386,325
Jul 23, 2025	19.10	19.34	19.00	19.10	19.10	0.10%	8,471,759
Jul 22, 2025	18.76	19.08	18.74	19.08	19.08	1.60%	7,743,596