Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	21.48	21.66	21.28	21.64	-	3.15%	1,797,851
Feb 20, 2026	20.60	21.26	20.60	20.98	20.98	-2.33%	4,755,672
Feb 16, 2026	21.58	21.58	21.28	21.48	21.48	0.85%	1,670,058
Feb 13, 2026	21.34	21.48	21.08	21.30	21.30	0.76%	4,517,635
Feb 12, 2026	21.12	21.38	20.98	21.14	21.14	0.09%	8,357,932
Feb 11, 2026	21.46	21.46	20.94	21.12	21.12	-1.12%	10,124,380
Feb 10, 2026	21.30	21.52	21.10	21.36	21.36	0.95%	11,834,400
Feb 9, 2026	21.40	21.52	20.98	21.16	21.16	-0.28%	5,724,777
Feb 6, 2026	21.22	21.34	21.04	21.22	21.22	-	4,615,141
Feb 5, 2026	21.02	21.22	20.82	21.22	21.22	0.47%	5,094,718
Feb 4, 2026	21.02	21.34	20.96	21.12	21.12	0.67%	9,903,220
Feb 3, 2026	20.62	21.06	20.58	20.98	20.98	0.87%	5,997,748
Feb 2, 2026	20.88	20.88	20.62	20.80	20.80	-0.38%	3,982,671
Jan 30, 2026	21.30	21.46	20.62	20.88	20.88	-1.51%	6,406,756
Jan 29, 2026	20.92	21.28	20.90	21.20	21.20	0.19%	4,903,572
Jan 28, 2026	20.80	21.16	20.76	21.16	21.16	1.73%	6,616,480
Jan 27, 2026	20.62	20.86	20.54	20.80	20.80	0.39%	5,292,531
Jan 26, 2026	20.90	21.10	20.64	20.72	20.72	-0.38%	5,054,299
Jan 23, 2026	20.90	21.08	20.74	20.80	20.80	0.97%	4,704,100
Jan 22, 2026	20.64	20.86	20.52	20.60	20.60	-0.48%	5,949,838
Jan 21, 2026	20.70	20.80	20.42	20.70	20.70	-	4,908,640
Jan 20, 2026	20.48	20.72	20.24	20.70	20.70	2.07%	5,354,298
Jan 19, 2026	20.30	20.62	20.14	20.28	20.28	-1.65%	5,381,970
Jan 16, 2026	20.44	20.66	20.44	20.62	20.62	0.88%	3,609,445
Jan 15, 2026	20.30	20.70	20.30	20.44	20.44	-0.58%	4,022,424
Jan 14, 2026	20.52	20.90	20.32	20.56	20.56	-0.39%	2,976,324
Jan 13, 2026	20.56	20.98	20.54	20.64	20.64	0.10%	4,727,897
Jan 12, 2026	20.82	20.94	20.50	20.62	20.62	-0.29%	3,434,600
Jan 9, 2026	20.46	20.76	20.40	20.68	20.68	1.08%	6,483,134
Jan 8, 2026	20.28	20.52	20.12	20.46	20.46	0.10%	4,391,652
Jan 7, 2026	20.10	20.54	20.06	20.44	20.44	1.89%	4,923,058
Jan 6, 2026	19.73	20.08	19.66	20.06	20.06	1.26%	4,520,566
Jan 5, 2026	19.70	19.94	19.56	19.81	19.81	0.41%	3,663,333
Jan 2, 2026	19.44	19.73	19.31	19.73	19.73	1.49%	1,718,713
Dec 31, 2025	19.41	19.57	19.29	19.44	19.44	0.05%	3,986,900
Dec 30, 2025	19.58	19.58	19.35	19.43	19.43	-0.36%	3,909,400
Dec 29, 2025	19.68	19.68	19.39	19.50	19.50	-0.15%	6,948,320
Dec 24, 2025	19.69	19.69	19.46	19.53	19.53	-0.81%	1,353,608
Dec 23, 2025	19.80	19.85	19.59	19.69	19.69	0.31%	3,870,635
Dec 22, 2025	20.00	20.00	19.51	19.63	19.63	-1.11%	3,596,008
Dec 19, 2025	19.99	20.10	19.78	19.85	19.85	0.30%	5,130,271
Dec 18, 2025	19.70	19.98	19.60	19.79	19.79	0.87%	3,594,184
Dec 17, 2025	19.55	19.68	19.43	19.62	19.62	0.36%	3,024,500
Dec 16, 2025	19.85	20.06	19.49	19.55	19.55	-2.05%	3,013,453
Dec 15, 2025	20.42	20.44	19.71	19.96	19.96	-1.96%	5,125,148
Dec 12, 2025	20.46	20.46	20.14	20.36	20.36	1.09%	3,941,425
Dec 11, 2025	20.08	20.20	19.96	20.14	20.14	0.90%	2,444,258
Dec 10, 2025	20.04	20.08	19.82	19.96	19.96	-0.40%	3,213,371
Dec 9, 2025	20.32	20.48	19.96	20.04	20.04	-1.57%	3,545,728
Dec 8, 2025	20.22	20.62	20.22	20.36	20.36	-0.97%	2,206,965