Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	18.75	18.80	18.42	18.71	18.71	1.57%	4,859,150
Oct 17, 2025	18.71	18.71	18.35	18.42	18.42	-1.18%	3,502,106
Oct 16, 2025	18.52	18.69	18.45	18.64	18.64	0.65%	3,118,266
Oct 15, 2025	18.37	18.58	18.34	18.52	18.52	0.82%	5,463,338
Oct 14, 2025	18.47	18.57	18.31	18.37	18.37	-0.54%	4,796,867
Oct 13, 2025	18.74	18.74	18.20	18.47	18.47	-2.17%	9,489,719
Oct 10, 2025	18.70	18.90	18.63	18.88	18.88	0.96%	6,235,352
Oct 9, 2025	18.49	18.77	18.46	18.70	18.70	1.69%	6,892,514
Oct 8, 2025	18.38	18.50	18.24	18.39	18.39	-0.59%	3,897,812
Oct 6, 2025	18.68	18.71	18.40	18.50	18.50	-0.96%	1,774,400
Oct 3, 2025	18.70	18.82	18.61	18.68	18.68	-0.16%	1,811,621
Oct 2, 2025	18.49	18.73	18.44	18.71	18.71	2.02%	3,670,526
Sep 30, 2025	18.35	18.46	18.28	18.34	18.34	-0.05%	5,473,305
Sep 29, 2025	18.35	18.36	18.13	18.35	18.35	0.94%	5,204,876
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%	4,109,886
Sep 24, 2025	18.38	18.66	18.32	18.45	18.45	0.33%	4,463,220
Sep 23, 2025	18.42	18.51	18.08	18.39	18.39	0.05%	9,383,164
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%	7,934,200
Sep 17, 2025	18.87	18.98	18.78	18.84	18.84	0.27%	3,545,600
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%	5,428,159
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%	7,060,184
Sep 10, 2025	18.67	18.77	18.54	18.77	18.77	1.13%	3,990,976
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%	5,658,694
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%	7,344,127
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%	7,851,212
Aug 29, 2025	18.62	18.94	18.61	18.67	18.67	0.38%	6,434,019
Aug 28, 2025	18.90	18.90	18.42	18.60	18.60	-1.59%	9,175,451
Aug 27, 2025	19.42	19.66	18.85	18.90	18.90	-2.68%	7,032,665
Aug 26, 2025	19.78	19.89	19.40	19.42	19.42	-2.46%	5,595,371
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%	8,466,838
Aug 15, 2025	19.38	19.59	19.17	19.57	19.57	0.98%	6,359,192
Aug 14, 2025	19.40	19.56	19.23	19.38	19.38	0.26%	4,935,611
Aug 13, 2025	19.08	19.38	19.08	19.33	19.33	1.47%	5,475,031
Aug 12, 2025	18.94	19.07	18.89	19.05	19.05	0.58%	2,122,865
Aug 11, 2025	18.89	19.00	18.79	18.94	18.94	0.32%	2,319,961
Aug 8, 2025	18.72	19.10	18.63	18.88	18.88	0.59%	3,540,012