Sinopharm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.98	21.30	20.78	21.14	21.14	0.38%	5,870,245
Mar 12, 2026	20.78	21.18	20.58	21.06	21.06	1.25%	7,182,277
Mar 11, 2026	20.98	21.10	20.60	20.80	20.80	-0.67%	3,627,396
Mar 10, 2026	20.80	21.00	20.48	20.94	20.94	1.45%	6,750,500
Mar 9, 2026	20.66	20.66	20.02	20.64	20.64	-0.10%	6,870,455
Mar 6, 2026	20.72	20.80	20.56	20.66	20.66	-0.29%	7,052,320
Mar 5, 2026	20.80	21.00	20.60	20.72	20.72	0.19%	5,147,117
Mar 4, 2026	20.98	20.98	20.40	20.68	20.68	-1.43%	10,555,300
Mar 3, 2026	21.12	21.16	20.84	20.98	20.98	-0.66%	4,180,751
Mar 2, 2026	21.28	21.44	20.82	21.12	21.12	-0.09%	6,610,920
Feb 27, 2026	21.16	21.30	21.02	21.14	21.14	-0.94%	6,133,729
Feb 26, 2026	21.90	21.94	21.28	21.34	21.34	-2.82%	4,248,653
Feb 25, 2026	22.30	22.34	21.82	21.96	21.96	0.73%	5,751,457
Feb 24, 2026	21.74	21.90	21.56	21.80	21.80	0.46%	5,467,344
Feb 23, 2026	21.48	21.72	21.28	21.70	21.70	3.43%	3,501,177
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