Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	18.88	18.90	18.60	18.70	18.70	-0.74%	2,685,196
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
Jul 21, 2025	18.80	18.84	18.60	18.78	18.78	-0.11%	8,398,663
Jul 18, 2025	19.04	19.10	18.74	18.80	18.80	0.11%	5,840,961
Jul 17, 2025	18.56	18.78	18.42	18.78	18.78	1.40%	8,151,815
Jul 16, 2025	18.80	18.90	18.52	18.52	18.52	-1.07%	5,319,594
Jul 15, 2025	19.20	19.22	18.64	18.72	18.72	-2.19%	6,979,753
Jul 14, 2025	18.84	19.16	18.78	19.14	19.14	1.59%	3,470,379
Jul 11, 2025	18.72	19.16	18.72	18.84	18.84	0.64%	5,595,947
Jul 10, 2025	18.40	18.76	18.40	18.72	18.72	1.63%	4,021,185
Jul 9, 2025	18.38	18.52	18.32	18.42	18.42	-0.11%	3,304,057
Jul 8, 2025	18.52	18.54	18.36	18.44	18.44	-0.43%	6,853,133
Jul 7, 2025	18.58	18.58	18.38	18.52	18.52	-	3,298,900
Jul 4, 2025	18.50	18.60	18.40	18.52	18.52	-0.22%	4,087,373
Jul 3, 2025	18.58	18.64	18.40	18.56	18.56	0.32%	4,339,645
Jul 2, 2025	18.38	18.58	18.38	18.50	18.50	0.65%	5,650,194
Jun 30, 2025	18.72	18.72	18.36	18.38	18.38	-1.39%	6,945,144
Jun 27, 2025	18.68	18.70	18.54	18.64	18.64	-	3,541,771
Jun 26, 2025	18.68	18.72	18.52	18.64	18.64	-	3,841,167
Jun 25, 2025	18.80	18.84	18.42	18.64	18.64	-0.85%	6,576,545
Jun 24, 2025	18.60	18.80	18.48	18.80	18.80	1.73%	5,473,750
Jun 23, 2025	18.40	18.50	18.28	18.48	18.48	0.22%	4,550,668
Jun 20, 2025	18.24	18.52	18.18	18.44	18.44	0.88%	8,246,673
Jun 19, 2025	18.32	18.42	18.14	18.28	18.28	-0.44%	9,056,450
Jun 18, 2025	18.40	18.48	18.30	18.36	18.36	-0.22%	9,566,581
Jun 17, 2025	18.52	18.52	18.26	18.40	18.40	-0.22%	7,977,451
Jun 16, 2025	18.52	18.64	18.36	18.44	18.44	-3.96%	6,749,255
Jun 13, 2025	19.16	19.22	18.96	19.20	18.46	0.21%	6,854,094
Jun 12, 2025	19.18	19.38	19.06	19.16	18.42	0.21%	5,762,390
Jun 11, 2025	19.04	19.30	19.02	19.12	18.38	0.42%	7,010,587
Jun 10, 2025	18.94	19.28	18.88	19.04	18.31	0.21%	8,258,351
Jun 9, 2025	18.82	19.00	18.82	19.00	18.27	1.71%	5,624,756
Jun 6, 2025	18.70	18.80	18.56	18.68	17.96	-0.11%	10,869,542
Jun 5, 2025	19.00	19.00	18.64	18.70	17.98	-0.85%	6,548,615
Jun 4, 2025	19.08	19.16	18.80	18.86	18.13	-1.05%	6,866,497
Jun 3, 2025	18.70	19.06	18.68	19.06	18.33	2.47%	6,735,633
Jun 2, 2025	18.66	19.00	18.40	18.60	17.88	-2.11%	5,020,040
May 30, 2025	18.90	19.14	18.80	19.00	18.27	-0.11%	16,513,905
May 29, 2025	18.70	19.10	18.58	19.02	18.29	1.49%	5,043,666
May 28, 2025	18.40	18.76	18.40	18.74	18.02	1.08%	4,000,596
May 27, 2025	18.62	18.62	18.38	18.54	17.83	0.22%	4,883,185
May 26, 2025	18.50	18.70	18.40	18.50	17.79	-	4,579,702